Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	85.03	87.54	84.87	85.69	7,336,939	+0.89(+1.05%)
Apr 27, 2018	86.22	86.75	84.45	84.80	3,441,789	-1.36(-1.58%)
Apr 26, 2018	84.81	86.38	82.62	86.16	6,359,021	+2.21(+2.63%)
Apr 25, 2018	83.26	84.36	82.09	83.95	4,918,503	+0.30(+0.36%)
Apr 24, 2018	84.47	85.71	83.17	83.65	4,245,715	-0.75(-0.89%)
Apr 23, 2018	84.01	84.41	83.03	84.40	2,799,821	+0.55(+0.65%)
Apr 20, 2018	83.31	83.90	82.95	83.85	3,618,345	+0.27(+0.32%)
Apr 19, 2018	83.07	83.88	82.14	83.58	4,194,453	+0.51(+0.61%)
Apr 18, 2018	82.86	84.07	82.42	83.07	5,054,883	+0.66(+0.80%)
Apr 17, 2018	81.60	82.61	80.40	82.42	4,749,799	+0.93(+1.14%)
Apr 16, 2018	78.99	82.15	78.89	81.49	7,606,857	+2.83(+3.59%)
Apr 13, 2018	78.29	78.97	77.60	78.66	3,419,035	+1.00(+1.29%)
Apr 12, 2018	77.75	78.24	76.98	77.66	4,200,894	+0.17(+0.22%)
Apr 11, 2018	76.46	77.95	75.97	77.49	4,539,830	+1.10(+1.44%)
Apr 10, 2018	75.22	76.65	74.98	76.39	4,537,783	+2.22(+3.00%)
Apr 09, 2018	74.02	75.09	73.82	74.17	4,729,976	+0.64(+0.87%)
Apr 06, 2018	73.43	74.16	72.44	73.53	4,442,836	-0.53(-0.71%)
Apr 05, 2018	72.48	74.33	72.39	74.05	4,875,016	+1.94(+2.69%)
Apr 04, 2018	70.37	72.32	69.53	72.11	4,737,454	+0.50(+0.70%)
Apr 03, 2018	71.22	71.66	70.56	71.61	3,793,732	+0.88(+1.25%)
Apr 02, 2018	71.26	71.63	69.33	70.73	3,609,829	-0.93(-1.30%)
Mar 29, 2018		71.66	71.66	71.66	0	+1.92(+2.76%)
Mar 28, 2018	71.53	71.80	69.69	69.74	5,003,132	-1.54(-2.16%)
Mar 27, 2018	72.84	73.12	70.38	71.28	4,862,344	-1.53(-2.10%)
Mar 26, 2018	71.36	72.98	71.33	72.81	4,027,885	+2.34(+3.32%)
Mar 23, 2018	72.45	73.00	70.38	70.47	4,136,545	-1.41(-1.96%)
Mar 22, 2018	72.91	73.47	71.80	71.87	4,225,931	-1.86(-2.52%)
Mar 21, 2018	73.16	74.48	72.99	73.73	3,968,503	+0.76(+1.04%)
Mar 20, 2018	72.26	74.06	72.20	72.98	4,342,386	+1.18(+1.65%)
Mar 19, 2018	72.01	72.18	71.20	71.79	3,022,368	-0.66(-0.91%)
Mar 16, 2018	71.37	72.64	71.37	72.45	6,872,077	+1.13(+1.58%)
Mar 15, 2018	71.92	72.14	69.93	71.32	3,606,701	-0.25(-0.36%)
Mar 14, 2018	72.36	72.69	71.45	71.58	3,556,540	-0.64(-0.89%)
Mar 13, 2018	71.86	73.35	71.70	72.22	5,595,504	+0.62(+0.86%)
Mar 12, 2018	72.62	72.98	71.48	71.60	4,183,740	-1.26(-1.73%)
Mar 09, 2018	72.56	73.69	72.51	72.86	4,531,388	+0.78(+1.08%)
Mar 08, 2018	71.15	72.20	70.37	72.08	4,696,974	+0.98(+1.38%)
Mar 07, 2018		71.66		71.10	3,371,599	+0.25(+0.35%)
Mar 06, 2018	70.98	71.66	70.30	70.85	3,611,033	+0.12(+0.17%)
Mar 05, 2018	70.69	71.34	69.59	70.73	6,028,244	-0.49(-0.69%)
Mar 02, 2018	69.57	71.55	69.19	71.22	4,511,472	+1.07(+1.52%)
Mar 01, 2018	69.93	71.39	69.36	70.16	3,929,759	+0.31(+0.44%)
Feb 28, 2018	71.84	72.20	69.83	69.85	3,555,799	-1.82(-2.53%)
Feb 27, 2018	72.12	73.58	71.63	71.66	3,744,846	-0.42(-0.58%)
Feb 26, 2018	71.93	72.47	71.58	72.08	3,318,238	+0.66(+0.92%)
Feb 23, 2018	71.59	71.76	70.81	71.42	2,678,681	+0.32(+0.45%)
Feb 22, 2018				71.11	3,944,860	+0.94(+1.34%)
Feb 21, 2018	70.68	71.65	70.15	70.16	2,612,450	-0.58(-0.82%)
Feb 20, 2018	71.93	72.53	70.33	70.74	3,991,837	-1.31(-1.81%)
Feb 16, 2018		72.05	72.05	72.05	0	+0.21(+0.29%)
Feb 15, 2018	72.27	72.78	70.74	71.84	5,252,673	+0.29(+0.40%)
Feb 14, 2018	68.64	71.87	68.58	71.56	6,313,696	+2.43(+3.52%)
Feb 13, 2018	68.23	69.37	68.10	69.12	4,709,700	+0.49(+0.72%)
Feb 12, 2018	68.17	69.28	68.08	68.63	5,204,736	+1.10(+1.62%)
Feb 09, 2018	67.08	68.41	65.26	67.53	7,137,294	+1.11(+1.67%)
Feb 08, 2018	68.61	69.18	66.41	66.42	5,193,827	-2.35(-3.42%)
Feb 07, 2018	69.22	70.01	68.77	68.77	5,666,248	-0.47(-0.69%)
Feb 06, 2018	67.19	69.75	66.41	69.25	8,275,482	+1.31(+1.93%)
Feb 05, 2018	70.30	71.69	63.46	67.94	9,218,722	-3.40(-4.76%)
Feb 02, 2018	72.10	73.37	70.99	71.33	6,083,414	-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.