Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	85.01	87.51	84.84	85.66	7,339,399	+0.89(+1.05%)
Apr 27, 2018	86.19	86.72	84.42	84.77	3,442,943	-1.36(-1.58%)
Apr 26, 2018	84.78	86.35	82.59	86.13	6,361,153	+2.21(+2.63%)
Apr 25, 2018	83.23	84.33	82.06	83.93	4,920,152	+0.30(+0.36%)
Apr 24, 2018	84.44	85.68	83.14	83.62	4,247,138	-0.75(-0.89%)
Apr 23, 2018	83.98	84.38	83.00	84.37	2,800,759	+0.55(+0.65%)
Apr 20, 2018	83.28	83.87	82.92	83.83	3,619,558	+0.27(+0.32%)
Apr 19, 2018	83.05	83.86	82.11	83.55	4,195,859	+0.51(+0.61%)
Apr 18, 2018	82.83	84.04	82.40	83.05	5,056,577	+0.66(+0.80%)
Apr 17, 2018	81.57	82.58	80.38	82.39	4,751,392	+0.93(+1.14%)
Apr 16, 2018	78.97	82.13	78.87	81.46	7,609,407	+2.83(+3.59%)
Apr 13, 2018	78.27	78.94	77.58	78.64	3,420,181	+1.00(+1.29%)
Apr 12, 2018	77.72	78.21	76.95	77.63	4,202,302	+0.17(+0.22%)
Apr 11, 2018	76.43	77.93	75.94	77.46	4,541,352	+1.10(+1.44%)
Apr 10, 2018	75.19	76.62	74.96	76.37	4,539,305	+2.22(+3.00%)
Apr 09, 2018	73.99	75.06	73.79	74.14	4,731,562	+0.64(+0.87%)
Apr 06, 2018	73.41	74.13	72.41	73.50	4,444,326	-0.53(-0.71%)
Apr 05, 2018	72.46	74.30	72.37	74.03	4,876,650	+1.94(+2.69%)
Apr 04, 2018	70.34	72.30	69.51	72.09	4,739,042	+0.50(+0.70%)
Apr 03, 2018	71.20	71.63	70.53	71.59	3,795,003	+0.88(+1.25%)
Apr 02, 2018	71.24	71.61	69.31	70.70	3,611,039	-0.93(-1.30%)
Mar 29, 2018		71.64	71.64	71.64	0	+1.92(+2.76%)
Mar 28, 2018	71.51	71.78	69.67	69.72	5,004,809	-1.54(-2.16%)
Mar 27, 2018	72.81	73.10	70.36	71.25	4,863,974	-1.53(-2.10%)
Mar 26, 2018	71.34	72.95	71.31	72.78	4,029,235	+2.34(+3.32%)
Mar 23, 2018	72.43	72.98	70.36	70.44	4,137,932	-1.41(-1.96%)
Mar 22, 2018	72.89	73.45	71.78	71.85	4,227,348	-1.86(-2.52%)
Mar 21, 2018	73.14	74.45	72.97	73.71	3,969,833	+0.76(+1.04%)
Mar 20, 2018	72.23	74.03	72.18	72.95	4,343,842	+1.18(+1.65%)
Mar 19, 2018	71.99	72.16	71.17	71.77	3,023,381	-0.66(-0.91%)
Mar 16, 2018	71.35	72.62	71.35	72.43	6,874,380	+1.13(+1.58%)
Mar 15, 2018	71.89	72.12	69.90	71.30	3,607,910	-0.25(-0.36%)
Mar 14, 2018	72.33	72.67	71.42	71.55	3,557,732	-0.64(-0.89%)
Mar 13, 2018	71.83	73.32	71.68	72.20	5,597,379	+0.62(+0.86%)
Mar 12, 2018	72.60	72.96	71.45	71.58	4,185,142	-1.26(-1.73%)
Mar 09, 2018	72.54	73.67	72.48	72.84	4,532,907	+0.78(+1.08%)
Mar 08, 2018	71.12	72.17	70.35	72.06	4,698,548	+0.98(+1.38%)
Mar 07, 2018		71.64		71.08	3,372,729	+0.25(+0.35%)
Mar 06, 2018	70.95	71.64	70.27	70.83	3,612,243	+0.12(+0.17%)
Mar 05, 2018	70.67	71.31	69.56	70.70	6,030,265	-0.49(-0.69%)
Mar 02, 2018	69.55	71.52	69.17	71.20	4,512,984	+1.07(+1.52%)
Mar 01, 2018	69.91	71.37	69.34	70.13	3,931,076	+0.31(+0.44%)
Feb 28, 2018	71.82	72.18	69.81	69.82	3,556,991	-1.81(-2.53%)
Feb 27, 2018	72.09	73.55	71.61	71.64	3,746,102	-0.42(-0.58%)
Feb 26, 2018	71.90	72.44	71.55	72.06	3,319,350	+0.66(+0.92%)
Feb 23, 2018	71.57	71.74	70.78	71.40	2,679,578	+0.32(+0.45%)
Feb 22, 2018				71.08	3,946,182	+0.94(+1.34%)
Feb 21, 2018	70.66	71.62	70.13	70.14	2,613,326	-0.58(-0.82%)
Feb 20, 2018	71.90	72.50	70.31	70.72	3,993,175	-1.31(-1.81%)
Feb 16, 2018		72.03	72.03	72.03	0	+0.21(+0.29%)
Feb 15, 2018	72.25	72.76	70.72	71.82	5,254,434	+0.29(+0.40%)
Feb 14, 2018	68.62	71.85	68.56	71.53	6,315,812	+2.43(+3.52%)
Feb 13, 2018	68.21	69.35	68.08	69.10	4,711,279	+0.49(+0.72%)
Feb 12, 2018	68.15	69.26	68.06	68.60	5,206,480	+1.10(+1.62%)
Feb 09, 2018	67.06	68.39	65.24	67.51	7,139,687	+1.11(+1.67%)
Feb 08, 2018	68.59	69.15	66.38	66.40	5,195,568	-2.35(-3.42%)
Feb 07, 2018	69.20	69.99	68.75	68.75	5,668,147	-0.47(-0.69%)
Feb 06, 2018	67.17	69.73	66.38	69.22	8,278,256	+1.31(+1.93%)
Feb 05, 2018	70.28	71.67	63.44	67.91	9,221,812	-3.40(-4.76%)
Feb 02, 2018	72.08	73.35	70.97	71.31	6,085,453	-1.15(-1.58%)

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.