Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	78.89	79.45	78.65	78.84	1,699,553	+0.03(+0.03%)
Apr 27, 2018	78.20	78.95	77.75	78.81	1,135,526	+0.58(+0.74%)
Apr 26, 2018	79.73	79.95	77.35	78.23	2,197,254	-1.09(-1.37%)
Apr 25, 2018	79.29	79.77	78.95	79.32	1,377,431	+0.20(+0.25%)
Apr 24, 2018	80.73	81.00	78.39	79.12	1,479,382	-1.16(-1.44%)
Apr 23, 2018	80.11	80.84	79.69	80.28	1,223,286	+0.03(+0.03%)
Apr 20, 2018	81.06	81.07	79.82	80.25	1,344,153	-0.52(-0.65%)
Apr 19, 2018	80.95	81.66	80.60	80.78	2,445,228	-0.56(-0.68%)
Apr 18, 2018	82.74	82.74	81.33	81.33	2,141,661	-0.93(-1.14%)
Apr 17, 2018	84.25	84.38	81.62	82.27	2,094,489	-1.36(-1.63%)
Apr 16, 2018	83.14	84.52	82.27	83.63	2,674,174	+2.87(+3.55%)
Apr 13, 2018	81.75	82.23	80.43	80.76	1,506,189	-0.98(-1.19%)
Apr 12, 2018	80.73	82.51	80.66	81.74	1,422,548	+1.25(+1.55%)
Apr 11, 2018	80.23	80.77	79.78	80.49	850,696	-0.15(-0.18%)
Apr 10, 2018	79.56	80.85	79.41	80.63	1,932,583	+2.18(+2.78%)
Apr 09, 2018	77.64	79.23	77.49	78.45	1,264,352	+0.93(+1.20%)
Apr 06, 2018	79.47	79.75	76.90	77.51	1,759,482	-2.41(-3.01%)
Apr 05, 2018	81.35	81.37	79.05	79.92	1,771,577	-0.92(-1.13%)
Apr 04, 2018	79.31	81.03	79.18	80.84	1,301,430	+0.63(+0.78%)
Apr 03, 2018	79.33	80.25	78.99	80.21	1,515,699	+1.20(+1.52%)
Apr 02, 2018	80.13	80.26	78.50	79.01	1,884,165	-1.27(-1.58%)
Mar 29, 2018		80.28	80.28	80.28	0	+1.73(+2.20%)
Mar 28, 2018	78.61	78.99	77.66	78.55	988,922	+0.11(+0.14%)
Mar 27, 2018	79.61	80.28	78.17	78.44	1,101,272	-1.03(-1.29%)
Mar 26, 2018	78.76	79.71	78.55	79.47	1,082,102	+1.63(+2.09%)
Mar 23, 2018	79.31	79.95	77.79	77.84	1,771,453	-1.54(-1.94%)
Mar 22, 2018	79.57	80.49	78.14	79.38	1,434,640	-0.82(-1.03%)
Mar 21, 2018	79.76	80.90	79.71	80.20	1,056,039	+0.47(+0.59%)
Mar 20, 2018	79.56	80.21	78.86	79.73	836,065	+0.38(+0.47%)
Mar 19, 2018	78.92	80.58	78.70	79.35	1,465,823	+0.42(+0.53%)
Mar 16, 2018	77.62	79.20	77.17	78.94	2,121,369	+1.59(+2.06%)
Mar 15, 2018	77.08	77.73	76.84	77.34	878,410	+0.46(+0.60%)
Mar 14, 2018	78.61	78.65	76.75	76.88	1,105,176	-1.69(-2.15%)
Mar 13, 2018	78.31	79.05	77.92	78.57	1,093,799	+0.58(+0.75%)
Mar 12, 2018	78.85	79.25	77.70	77.98	914,716	-0.61(-0.77%)
Mar 09, 2018	77.11	78.64	76.47	78.59	1,903,354	+1.83(+2.39%)
Mar 08, 2018	77.21	77.43	76.45	76.76	1,213,332	-0.35(-0.46%)
Mar 07, 2018	76.34	77.30	75.35	77.11	1,381,482	+0.02(+0.02%)
Mar 06, 2018	77.25	77.82	76.79	77.09	1,098,601	+0.18(+0.23%)
Mar 05, 2018	76.42	77.08	75.17	76.91	1,521,795	+0.23(+0.30%)
Mar 02, 2018	75.85	77.06	75.52	76.68	1,655,882	-0.16(-0.21%)
Mar 01, 2018	79.42	79.83	76.71	76.84	2,175,065	-2.74(-3.44%)
Feb 28, 2018	79.89	80.72	79.27	79.59	1,845,264	-0.09(-0.12%)
Feb 27, 2018	80.82	81.56	79.67	79.68	1,346,063	-0.99(-1.23%)
Feb 26, 2018	79.28	80.70	78.78	80.67	1,001,891	+1.70(+2.16%)
Feb 23, 2018	76.99	79.00	76.85	78.96	1,177,088	+2.17(+2.82%)
Feb 22, 2018	77.24	77.63	76.60	76.80	1,152,190	-0.08(-0.10%)
Feb 21, 2018	76.73	78.06	76.73	76.88	1,431,118	+0.18(+0.23%)
Feb 20, 2018	78.85	79.25	76.41	76.70	1,412,822	-2.26(-2.86%)
Feb 16, 2018		78.96	78.96	78.96	0	-0.28(-0.36%)
Feb 15, 2018		79.24	78.30	79.24	1,622,227	+0.44(+0.56%)
Feb 14, 2018	77.34	79.47	76.76	78.79	1,738,830	-0.25(-0.31%)
Feb 13, 2018		79.49		79.04	1,386,646	+1.31(+1.69%)
Feb 12, 2018	76.64	77.86	76.18	77.73	1,591,996	+1.56(+2.05%)
Feb 09, 2018	77.44	77.80	74.30	76.17	3,039,910	-0.95(-1.24%)
Feb 08, 2018	79.00	79.40	77.12	77.12	1,925,352	-1.79(-2.27%)
Feb 07, 2018	77.12	79.73	77.12	78.91	2,426,777	+1.53(+1.98%)
Feb 06, 2018	75.85	77.90	75.05	77.38	2,893,999	-0.51(-0.66%)
Feb 05, 2018	77.78	78.53	77.11	77.89	2,510,493	-0.36(-0.46%)
Feb 02, 2018	77.72	78.65	77.25	78.25	2,400,194	-0.16(-0.21%)

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.