Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	82.02	82.25	79.82	79.85	608,200	-1.78(-2.18%)
Apr 27, 2018	80.58	82.02	80.53	81.63	524,452	+1.09(+1.35%)
Apr 26, 2018	79.97	80.90	79.48	80.55	262,547	+1.01(+1.26%)
Apr 25, 2018	79.19	79.82	78.83	79.54	346,280	+0.49(+0.62%)
Apr 24, 2018	79.32	79.76	78.45	79.05	377,528	-0.14(-0.18%)
Apr 23, 2018	79.37	79.85	79.02	79.19	339,725	+0.08(+0.10%)
Apr 20, 2018	78.43	79.15	77.34	79.11	320,955	+0.45(+0.57%)
Apr 19, 2018	79.01	79.99	78.12	78.67	435,521	-0.58(-0.73%)
Apr 18, 2018	79.50	80.25	79.20	79.25	442,676	-0.44(-0.55%)
Apr 17, 2018	79.85	80.52	79.19	79.68	464,869	+0.46(+0.58%)
Apr 16, 2018	78.04	79.57	77.90	79.22	714,601	+1.23(+1.58%)
Apr 13, 2018	78.49	78.91	77.60	77.99	646,841	-0.07(-0.09%)
Apr 12, 2018	77.62	78.37	77.37	78.06	395,106	+0.70(+0.91%)
Apr 11, 2018	76.70	78.12	76.70	77.36	336,774	+0.59(+0.77%)
Apr 10, 2018	77.81	78.45	76.67	76.77	422,383	-0.55(-0.71%)
Apr 09, 2018	77.36	78.16	77.14	77.32	407,619	+0.28(+0.37%)
Apr 06, 2018	77.23	77.86	76.40	77.04	521,308	-0.53(-0.68%)
Apr 05, 2018	76.58	78.01	75.98	77.56	498,705	+0.95(+1.24%)
Apr 04, 2018	75.67	76.95	75.50	76.61	814,258	+0.74(+0.97%)
Apr 03, 2018	75.46	76.09	75.05	75.87	672,392	+0.97(+1.30%)
Apr 02, 2018	75.91	76.72	74.37	74.90	912,009	-1.06(-1.39%)
Mar 29, 2018		75.96	75.96	75.96	0	+0.19(+0.25%)
Mar 28, 2018	74.15	76.22	73.58	75.78	436,946	+0.95(+1.27%)
Mar 27, 2018	75.89	76.21	74.46	74.82	582,788	-0.77(-1.02%)
Mar 26, 2018	74.66	75.67	73.78	75.60	833,266	+0.97(+1.30%)
Mar 23, 2018	75.38	76.26	74.54	74.63	918,028	-0.29(-0.39%)
Mar 22, 2018	74.91	76.32	74.80	74.92	886,635	-0.63(-0.84%)
Mar 21, 2018	74.86	76.59	74.55	75.55	840,329	+0.59(+0.78%)
Mar 20, 2018	75.05	76.86	74.43	74.97	540,088	+0.09(+0.12%)
Mar 19, 2018	75.21	76.02	74.06	74.88	704,985	-0.66(-0.87%)
Mar 16, 2018	75.17	76.14	74.85	75.53	1,049,825	+0.75(+1.00%)
Mar 15, 2018	76.32	76.93	74.63	74.79	719,869	-1.54(-2.02%)
Mar 14, 2018	78.78	79.18	76.02	76.33	985,603	-2.56(-3.25%)
Mar 13, 2018	79.71	80.37	78.34	78.89	957,581	-0.61(-0.76%)
Mar 12, 2018	79.62	80.23	79.10	79.50	750,021	-0.12(-0.15%)
Mar 09, 2018	79.52	79.95	78.87	79.61	1,108,378	+0.69(+0.88%)
Mar 08, 2018	79.52	80.25	78.78	78.92	1,347,362	-0.53(-0.67%)
Mar 07, 2018		79.93		79.45	937,095	-0.22(-0.28%)
Mar 06, 2018	80.61	81.01	78.52	79.67	1,910,442	-1.10(-1.37%)
Mar 05, 2018	81.13	82.41	80.74	80.78	797,642	-1.00(-1.22%)
Mar 02, 2018	80.31	81.98	79.75	81.78	965,969	+1.09(+1.35%)
Mar 01, 2018	79.89	81.34	79.88	80.69	829,896	+0.85(+1.07%)
Feb 28, 2018	80.21	81.26	79.32	79.84	1,045,382	-0.15(-0.19%)
Feb 27, 2018	79.47	80.60	79.47	79.99	995,075	+0.17(+0.21%)
Feb 26, 2018	79.42	80.17	78.47	79.82	794,143	+0.73(+0.92%)
Feb 23, 2018	79.21	79.88	77.84	79.09	797,781	-0.36(-0.46%)
Feb 22, 2018				79.46	1,775,030	+2.28(+2.95%)
Feb 21, 2018	78.23	79.14	77.06	77.18	1,104,202	-0.97(-1.25%)
Feb 20, 2018	80.19	80.27	77.79	78.15	1,370,829	-3.03(-3.73%)
Feb 16, 2018		81.19	81.19	81.19	0	+5.31(+7.00%)
Feb 15, 2018	74.43	76.25	73.63	75.88	784,073	+1.80(+2.43%)
Feb 14, 2018	72.53	74.99	72.53	74.08	652,073	+1.44(+1.99%)
Feb 13, 2018	73.21	73.32	72.22	72.63	500,794	-0.99(-1.35%)
Feb 12, 2018	73.13	75.54	72.70	73.63	945,774	+1.04(+1.43%)
Feb 09, 2018	72.07	72.92	70.28	72.59	1,500,702	+1.07(+1.50%)
Feb 08, 2018	74.00	74.00	71.46	71.52	958,614	-2.37(-3.20%)
Feb 07, 2018	74.39	75.26	73.64	73.88	589,643	-1.03(-1.37%)
Feb 06, 2018	74.24	76.51	73.76	74.91	1,122,946	-0.99(-1.30%)
Feb 05, 2018	76.56	77.83	74.57	75.90	1,663,430	-1.46(-1.88%)
Feb 02, 2018	80.67	80.80	77.29	77.36	1,227,899	-3.62(-4.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.