Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	79.09	79.19	78.57	78.57	4,945	-0.38(-0.48%)
Apr 27, 2018	79.04	79.04	78.86	78.95	7,347	-0.01(-0.01%)
Apr 26, 2018	78.60	79.03	78.60	78.96	8,524	+0.77(+0.98%)
Apr 25, 2018	78.02	78.33	77.64	78.19	16,131	-0.05(-0.07%)
Apr 24, 2018	79.21	79.46	77.85	78.24	12,444	-0.72(-0.91%)
Apr 23, 2018	79.16	79.16	78.66	78.96	7,185	-0.05(-0.07%)
Apr 20, 2018	79.47	79.47	78.85	79.01	12,812	-0.55(-0.69%)
Apr 19, 2018	79.83	79.86	79.27	79.56	34,933	-0.46(-0.57%)
Apr 18, 2018	79.93	80.07	79.83	80.01	17,198	+0.18(+0.22%)
Apr 17, 2018	79.53	79.86	79.39	79.83	19,085	+0.73(+0.93%)
Apr 16, 2018	79.11	79.26	78.87	79.10	63,651	+0.51(+0.65%)
Apr 13, 2018	79.20	79.20	78.40	78.59	19,255	-0.21(-0.26%)
Apr 12, 2018	78.79	78.89	78.62	78.79	9,087	+0.50(+0.64%)
Apr 11, 2018	78.31	78.75	78.26	78.29	19,201	-0.38(-0.49%)
Apr 10, 2018	78.37	78.88	78.28	78.68	25,745	+1.12(+1.44%)
Apr 09, 2018	77.62	78.47	77.48	77.56	44,894	+0.44(+0.57%)
Apr 06, 2018	77.78	77.78	76.76	77.12	10,925	-1.17(-1.50%)
Apr 05, 2018	78.11	78.55	78.11	78.29	4,348	+0.63(+0.81%)
Apr 04, 2018	76.01	77.81	76.01	77.67	88,833	+0.58(+0.75%)
Apr 03, 2018	76.81	77.23	76.25	77.08	130,161	+0.74(+0.97%)
Apr 02, 2018	77.75	77.75	75.86	76.34	61,738	-1.65(-2.11%)
Mar 29, 2018		77.99	77.99	77.99	0	+1.05(+1.36%)
Mar 28, 2018	77.08	77.59	76.63	76.94	13,109	+0.11(+0.14%)
Mar 27, 2018	78.32	78.41	76.65	76.83	144,470	-1.18(-1.51%)
Mar 26, 2018	77.39	78.05	76.69	78.02	51,170	+1.72(+2.25%)
Mar 23, 2018	77.64	77.69	76.23	76.30	24,336	-1.24(-1.59%)
Mar 22, 2018	78.63	78.63	77.48	77.53	25,937	-1.76(-2.22%)
Mar 21, 2018	79.26	79.73	79.19	79.30	28,921	+0.00(+0.00%)
Mar 20, 2018	79.23	79.57	79.15	79.30	46,145	+0.05(+0.07%)
Mar 19, 2018	79.88	79.96	78.86	79.24	12,961	-0.89(-1.11%)
Mar 16, 2018	80.16	80.33	80.08	80.13	30,655	+0.01(+0.01%)
Mar 15, 2018	80.31	80.49	79.98	80.12	58,237	-0.08(-0.10%)
Mar 14, 2018	80.81	80.81	80.02	80.20	10,079	-0.13(-0.16%)
Mar 13, 2018	81.06	81.27	80.23	80.32	28,716	-0.56(-0.70%)
Mar 12, 2018	81.04	81.09	80.77	80.89	12,732	+0.08(+0.10%)
Mar 09, 2018	80.26	80.88	80.07	80.81	16,002	+0.92(+1.15%)
Mar 08, 2018	79.87	79.89	79.47	79.89	22,423	+0.29(+0.36%)
Mar 07, 2018		79.69	78.93	79.60	19,829	+0.02(+0.03%)
Mar 06, 2018	80.10	80.10	79.28	79.57	5,006	+0.22(+0.27%)
Mar 05, 2018	78.17	79.62	78.14	79.36	32,351	+0.81(+1.04%)
Mar 02, 2018	77.79	78.64	77.56	78.54	6,741	+0.25(+0.32%)
Mar 01, 2018	79.13	79.56	77.77	78.29	103,084	-1.05(-1.32%)
Feb 28, 2018	80.50	80.50	79.34	79.34	20,744	-0.74(-0.93%)
Feb 27, 2018	81.11	81.15	80.08	80.08	33,860	-1.18(-1.45%)
Feb 26, 2018	80.76	81.26	80.62	81.26	13,644	+0.76(+0.95%)
Feb 23, 2018	79.77	80.50	79.70	80.50	10,921	+1.12(+1.41%)
Feb 22, 2018			79.25	79.38	177,409	+0.21(+0.27%)
Feb 21, 2018	79.77	80.38	79.17	79.17	21,365	-0.49(-0.62%)
Feb 20, 2018	79.83	80.23	79.48	79.66	15,601	-0.62(-0.77%)
Feb 16, 2018		80.28	80.28	80.28	0	+0.18(+0.22%)
Feb 15, 2018	79.84	80.10	79.38	80.10	456,992	+0.72(+0.91%)
Feb 14, 2018	77.68	79.39	77.68	79.38	19,821	+1.25(+1.60%)
Feb 13, 2018	77.69	78.19	77.62	78.12	10,674	+0.13(+0.17%)
Feb 12, 2018	77.51	78.40	77.34	77.99	24,662	+0.88(+1.14%)
Feb 09, 2018	77.02	77.38	74.81	77.11	193,484	+1.00(+1.32%)
Feb 08, 2018	78.87	78.87	76.11	76.11	30,615	-2.57(-3.27%)
Feb 07, 2018	79.08	79.82	78.68	78.68	42,577	-0.55(-0.70%)
Feb 06, 2018	77.15	79.49	77.13	79.23	134,920	+0.46(+0.58%)
Feb 05, 2018	80.36	80.84	77.90	78.77	36,622	-2.43(-2.99%)
Feb 02, 2018	82.33	82.39	81.20	81.20	63,363	-1.75(-2.10%)

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.