Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	83.86	86.33	83.70	84.51	7,439,410	+0.88(+1.05%)
Apr 27, 2018	85.03	85.56	83.28	83.64	3,489,859	-1.34(-1.58%)
Apr 26, 2018	83.64	85.19	81.48	84.98	6,447,834	+2.18(+2.63%)
Apr 25, 2018	82.11	83.20	80.96	82.80	4,987,197	+0.30(+0.36%)
Apr 24, 2018	83.31	84.53	82.02	82.50	4,305,013	-0.74(-0.89%)
Apr 23, 2018	82.85	83.25	81.88	83.24	2,838,925	+0.54(+0.65%)
Apr 20, 2018	82.16	82.74	81.81	82.70	3,668,881	+0.27(+0.32%)
Apr 19, 2018	81.93	82.73	81.01	82.43	4,253,035	+0.50(+0.61%)
Apr 18, 2018	81.72	82.91	81.29	81.93	5,125,482	+0.65(+0.80%)
Apr 17, 2018	80.47	81.47	79.30	81.28	4,816,137	+0.91(+1.14%)
Apr 16, 2018	77.91	81.02	77.81	80.37	7,713,098	+2.79(+3.59%)
Apr 13, 2018	77.21	77.88	76.53	77.58	3,466,787	+0.99(+1.29%)
Apr 12, 2018	76.68	77.16	75.92	76.59	4,259,565	+0.17(+0.22%)
Apr 11, 2018	75.41	76.88	74.92	76.42	4,603,235	+1.08(+1.44%)
Apr 10, 2018	74.18	75.59	73.95	75.34	4,601,160	+2.19(+3.00%)
Apr 09, 2018	73.00	74.05	72.80	73.14	4,796,037	+0.63(+0.87%)
Apr 06, 2018	72.42	73.14	71.44	72.51	4,504,887	-0.52(-0.71%)
Apr 05, 2018	71.48	73.30	71.39	73.03	4,943,103	+1.91(+2.69%)
Apr 04, 2018	69.40	71.32	68.57	71.12	4,803,619	+0.50(+0.70%)
Apr 03, 2018	70.24	70.67	69.59	70.62	3,846,717	+0.87(+1.25%)
Apr 02, 2018	70.28	70.65	68.38	69.75	3,660,245	-0.92(-1.30%)
Mar 29, 2018		70.68	70.68	70.68	0	+1.90(+2.76%)
Mar 28, 2018	70.55	70.81	68.73	68.78	5,073,008	-1.52(-2.16%)
Mar 27, 2018	71.83	72.12	69.41	70.30	4,930,254	-1.51(-2.10%)
Mar 26, 2018	70.38	71.97	70.35	71.80	4,084,141	+2.31(+3.32%)
Mar 23, 2018	71.45	72.00	69.41	69.50	4,194,318	-1.39(-1.96%)
Mar 22, 2018	71.91	72.46	70.81	70.88	4,284,952	-1.84(-2.52%)
Mar 21, 2018	72.15	73.45	71.99	72.72	4,023,929	+0.75(+1.04%)
Mar 20, 2018	71.26	73.04	71.21	71.97	4,403,034	+1.17(+1.65%)
Mar 19, 2018	71.02	71.19	70.22	70.81	3,064,580	-0.65(-0.91%)
Mar 16, 2018	70.39	71.64	70.39	71.45	6,968,055	+1.11(+1.58%)
Mar 15, 2018	70.93	71.15	68.96	70.34	3,657,074	-0.25(-0.36%)
Mar 14, 2018	71.36	71.69	70.46	70.59	3,606,212	-0.63(-0.89%)
Mar 13, 2018	70.87	72.34	70.71	71.22	5,673,653	+0.61(+0.86%)
Mar 12, 2018	71.62	71.98	70.49	70.62	4,242,172	-1.24(-1.73%)
Mar 09, 2018	71.56	72.68	71.51	71.86	4,594,676	+0.77(+1.08%)
Mar 08, 2018	70.17	71.20	69.40	71.09	4,762,574	+0.97(+1.38%)
Mar 07, 2018		70.68		70.12	3,418,688	+0.24(+0.35%)
Mar 06, 2018	70.00	70.67	69.33	69.88	3,661,466	+0.12(+0.17%)
Mar 05, 2018	69.72	70.36	68.63	69.75	6,112,437	-0.49(-0.69%)
Mar 02, 2018	68.61	70.56	68.24	70.24	4,574,481	+1.05(+1.52%)
Mar 01, 2018	68.97	70.41	68.41	69.19	3,984,644	+0.30(+0.44%)
Feb 28, 2018	70.85	71.21	68.87	68.89	3,605,461	-1.79(-2.53%)
Feb 27, 2018	71.13	72.57	70.65	70.68	3,797,149	-0.41(-0.58%)
Feb 26, 2018	70.94	71.47	70.59	71.09	3,364,582	+0.65(+0.92%)
Feb 23, 2018	70.61	70.78	69.83	70.44	2,716,092	+0.31(+0.45%)
Feb 22, 2018				70.13	3,999,955	+0.93(+1.34%)
Feb 21, 2018	69.71	70.66	69.18	69.20	2,648,937	-0.57(-0.82%)
Feb 20, 2018	70.94	71.53	69.37	69.77	4,047,588	-1.29(-1.81%)
Feb 16, 2018		71.06	71.06	71.06	0	+0.21(+0.29%)
Feb 15, 2018	71.28	71.78	69.77	70.85	5,326,035	+0.28(+0.40%)
Feb 14, 2018	67.70	70.88	67.64	70.57	6,401,876	+2.40(+3.52%)
Feb 13, 2018	67.29	68.41	67.16	68.17	4,775,478	+0.49(+0.72%)
Feb 12, 2018	67.23	68.33	67.14	67.68	5,277,428	+1.08(+1.62%)
Feb 09, 2018	66.16	67.47	64.37	66.60	7,236,977	+1.09(+1.67%)
Feb 08, 2018	67.66	68.22	65.49	65.51	5,266,367	-2.32(-3.42%)
Feb 07, 2018	68.27	69.05	67.82	67.82	5,745,386	-0.47(-0.69%)
Feb 06, 2018	66.27	68.79	65.49	68.29	8,391,062	+1.29(+1.93%)
Feb 05, 2018	69.33	70.71	62.58	67.00	9,347,475	-3.35(-4.76%)
Feb 02, 2018	71.11	72.36	70.01	70.35	6,168,378	-1.13(-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.