Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	75.30	75.54	73.95	73.98	466,295	-1.20(-1.59%)
Apr 27, 2018	75.39	75.47	74.45	75.17	399,782	-0.51(-0.67%)
Apr 26, 2018	76.01	76.42	74.42	75.68	743,563	-0.24(-0.32%)
Apr 25, 2018	76.37	76.75	74.61	75.92	869,897	-0.44(-0.57%)
Apr 24, 2018	77.55	79.83	74.36	76.36	1,239,696	-1.16(-1.50%)
Apr 23, 2018	81.86	83.08	77.46	77.52	1,023,878	-5.16(-6.24%)
Apr 20, 2018	82.99	83.16	81.85	82.68	539,924	-0.30(-0.37%)
Apr 19, 2018	82.97	83.24	82.14	82.99	420,078	-0.03(-0.03%)
Apr 18, 2018	83.02	83.82	82.66	83.01	277,202	+0.19(+0.23%)
Apr 17, 2018	82.49	83.18	81.88	82.82	373,305	+1.15(+1.41%)
Apr 16, 2018	81.30	81.96	80.91	81.67	462,536	+1.05(+1.31%)
Apr 13, 2018	81.36	81.72	80.18	80.62	573,267	-0.37(-0.46%)
Apr 12, 2018	80.87	81.73	80.38	80.99	354,562	+0.96(+1.19%)
Apr 11, 2018	80.29	80.66	79.60	80.04	301,447	-0.60(-0.74%)
Apr 10, 2018	79.76	81.20	79.58	80.64	339,901	+2.15(+2.74%)
Apr 09, 2018	78.97	79.60	78.41	78.49	376,811	-0.12(-0.16%)
Apr 06, 2018	80.74	81.08	77.83	78.61	396,913	-2.73(-3.36%)
Apr 05, 2018	80.51	81.79	80.34	81.34	361,405	+1.14(+1.42%)
Apr 04, 2018	78.42	80.34	78.15	80.20	554,149	+0.50(+0.63%)
Apr 03, 2018	78.49	80.00	78.47	79.70	490,994	+1.41(+1.80%)
Apr 02, 2018	80.16	80.42	77.54	78.29	417,369	-2.01(-2.50%)
Mar 29, 2018		80.30	80.30	80.30	0	+1.04(+1.31%)
Mar 28, 2018	79.78	80.75	78.66	79.26	244,022	-0.23(-0.29%)
Mar 27, 2018	81.27	82.05	78.96	79.50	289,080	-1.62(-1.99%)
Mar 26, 2018	80.26	81.17	79.39	81.11	243,312	+2.09(+2.64%)
Mar 23, 2018	80.67	81.61	78.98	79.02	264,859	-1.66(-2.06%)
Mar 22, 2018	82.84	83.70	80.53	80.69	324,782	-3.06(-3.65%)
Mar 21, 2018	82.77	84.20	82.72	83.74	210,317	+0.87(+1.05%)
Mar 20, 2018	83.13	84.61	82.62	82.87	344,409	-0.26(-0.31%)
Mar 19, 2018	82.48	83.34	81.76	83.13	431,929	+0.20(+0.24%)
Mar 16, 2018	81.96	83.22	81.77	82.93	549,578	+0.98(+1.19%)
Mar 15, 2018	82.37	83.41	81.53	81.96	358,942	-0.16(-0.19%)
Mar 14, 2018	83.47	84.76	77.39	82.12	341,558	-1.24(-1.48%)
Mar 13, 2018	84.44	84.89	83.09	83.35	1,014,725	+0.63(+0.76%)
Mar 12, 2018	83.03	83.48	82.23	82.72	415,417	-0.05(-0.06%)
Mar 09, 2018	81.51	83.33	80.99	82.77	385,101	+1.61(+1.98%)
Mar 08, 2018	80.13	81.54	79.50	81.17	719,481	+1.31(+1.64%)
Mar 07, 2018		80.07		79.86	422,355	+0.35(+0.44%)
Mar 06, 2018	78.72	79.71	78.15	79.51	489,305	+1.25(+1.60%)
Mar 05, 2018	76.76	78.59	76.76	78.26	346,085	+1.17(+1.52%)
Mar 02, 2018	76.08	77.21	75.56	77.09	391,764	+0.36(+0.47%)
Mar 01, 2018	77.99	78.45	76.04	76.72	490,762	-1.08(-1.39%)
Feb 28, 2018	79.80	80.25	77.76	77.81	606,894	-1.77(-2.22%)
Feb 27, 2018	81.11	81.35	79.55	79.58	406,734	-1.57(-1.94%)
Feb 26, 2018	81.55	81.57	80.18	81.15	410,118	-0.24(-0.29%)
Feb 23, 2018	81.95	81.95	80.27	81.39	309,997	+0.11(+0.13%)
Feb 22, 2018				81.28	446,068	+0.67(+0.83%)
Feb 21, 2018	80.46	81.86	80.23	80.61	635,285	+0.44(+0.54%)
Feb 20, 2018	80.54	81.72	79.89	80.18	597,655	-0.92(-1.13%)
Feb 16, 2018		81.09	81.09	81.09	0	-1.93(-2.32%)
Feb 15, 2018	81.42	83.10	81.42	83.02	786,280	+2.58(+3.20%)
Feb 14, 2018	77.22	80.97	75.80	80.45	1,329,993	+1.27(+1.61%)
Feb 13, 2018	78.43	79.28	77.42	79.17	507,849	+0.44(+0.56%)
Feb 12, 2018	77.11	79.15	77.11	78.73	640,204	+1.56(+2.03%)
Feb 09, 2018	77.60	78.13	74.46	77.17	790,628	+0.34(+0.44%)
Feb 08, 2018		79.99	76.80	76.83	461,680	-3.16(-3.96%)
Feb 07, 2018	80.19	80.44	79.89	79.99	450,791	-0.58(-0.72%)
Feb 06, 2018	79.19	81.31	77.66	80.57	910,427	-0.92(-1.13%)
Feb 05, 2018	83.43	83.94	79.86	81.49	534,682	-3.00(-3.55%)
Feb 02, 2018	86.32	86.36	84.34	84.49	435,674	-2.49(-2.86%)

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.