Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	81.19	81.19	79.50	79.62	2,954,869	-1.35(-1.67%)
Apr 27, 2018	79.75	81.83	79.53	80.98	1,570,175	+1.36(+1.71%)
Apr 26, 2018	78.58	80.17	78.58	79.62	1,648,514	+1.48(+1.90%)
Apr 25, 2018	77.61	78.45	77.22	78.13	1,059,129	+0.62(+0.80%)
Apr 24, 2018	78.53	78.78	76.91	77.52	1,171,653	-0.56(-0.71%)
Apr 23, 2018	78.05	78.33	77.04	78.07	1,749,556	+0.00(+0.00%)
Apr 20, 2018	77.79	78.33	77.48	78.07	2,068,706	+1.11(+1.44%)
Apr 19, 2018	76.95	77.26	76.27	76.97	984,232	+0.00(+0.00%)
Apr 18, 2018	76.79	77.67	76.61	76.97	1,326,988	+0.29(+0.38%)
Apr 17, 2018	77.14	77.53	76.21	76.67	1,537,912	+0.40(+0.53%)
Apr 16, 2018	75.46	76.42	75.45	76.27	1,887,584	+1.05(+1.40%)
Apr 13, 2018	74.84	75.35	74.48	75.22	2,082,242	+0.75(+1.00%)
Apr 12, 2018	74.71	75.19	74.32	74.47	1,213,869	+0.30(+0.40%)
Apr 11, 2018	74.02	74.63	73.78	74.17	1,131,285	-0.08(-0.10%)
Apr 10, 2018	74.68	74.81	73.63	74.25	1,980,706	+0.03(+0.05%)
Apr 09, 2018	74.85	75.38	74.15	74.21	2,430,770	+0.27(+0.37%)
Apr 06, 2018	73.22	74.14	73.06	73.94	2,064,757	+0.16(+0.22%)
Apr 05, 2018	74.13	74.13	73.26	73.78	1,573,726	-0.14(-0.20%)
Apr 04, 2018	71.29	74.09	71.29	73.92	2,148,791	+1.94(+2.70%)
Apr 03, 2018	71.73	72.68	71.14	71.98	1,622,815	+0.42(+0.58%)
Apr 02, 2018	73.22	73.23	70.13	71.56	2,570,528	-1.00(-1.38%)
Mar 29, 2018		72.57	72.57	72.57	0	+0.74(+1.03%)
Mar 28, 2018	71.73	72.12	71.43	71.83	2,182,537	+0.14(+0.19%)
Mar 27, 2018	72.15	72.64	71.22	71.69	1,680,172	-0.51(-0.71%)
Mar 26, 2018	72.77	73.91	71.97	72.20	2,494,711	+0.49(+0.68%)
Mar 23, 2018	73.06	74.19	71.69	71.72	3,199,684	-1.44(-1.97%)
Mar 22, 2018	75.32	76.61	73.11	73.16	6,175,001	-6.27(-7.90%)
Mar 21, 2018	80.90	81.45	79.34	79.43	1,951,038	-1.53(-1.89%)
Mar 20, 2018	80.60	82.03	80.40	80.96	2,261,884	+0.63(+0.78%)
Mar 19, 2018	80.17	80.95	79.73	80.33	1,914,289	-0.15(-0.19%)
Mar 16, 2018	79.91	81.04	79.74	80.49	3,559,335	+0.79(+0.99%)
Mar 15, 2018	80.28	81.03	79.55	79.69	1,989,101	-0.50(-0.63%)
Mar 14, 2018	80.84	81.73	80.01	80.20	1,504,177	-0.23(-0.29%)
Mar 13, 2018	81.10	81.26	80.29	80.43	1,862,541	-0.23(-0.29%)
Mar 12, 2018	80.74	81.28	80.28	80.66	1,472,226	-0.05(-0.06%)
Mar 09, 2018	80.30	80.80	79.77	80.71	1,420,352	+1.01(+1.27%)
Mar 08, 2018	79.83	80.26	79.46	79.69	1,950,674	+0.20(+0.25%)
Mar 07, 2018		79.64	78.71	79.50	2,000,804	-0.62(-0.78%)
Mar 06, 2018	80.76	80.76	79.23	80.12	1,725,092	-0.28(-0.35%)
Mar 05, 2018	81.00	81.36	80.10	80.40	2,181,887	-0.87(-1.07%)
Mar 02, 2018	78.30	81.47	78.30	81.27	2,695,827	+2.53(+3.21%)
Mar 01, 2018	78.65	80.32	78.12	78.74	1,310,460	+0.26(+0.34%)
Feb 28, 2018	79.05	80.07	78.20	78.48	3,825,315	-0.59(-0.74%)
Feb 27, 2018	82.11	82.55	79.02	79.06	1,950,450	-2.93(-3.57%)
Feb 26, 2018	81.35	82.04	81.19	81.99	947,242	+0.83(+1.02%)
Feb 23, 2018	81.28	81.50	80.20	81.17	1,652,622	+0.14(+0.17%)
Feb 22, 2018			80.76	81.03	1,016,846	-0.09(-0.12%)
Feb 21, 2018	80.73	82.27	80.73	81.12	1,362,687	+0.34(+0.42%)
Feb 20, 2018	81.70	81.83	80.23	80.78	1,375,189	-1.38(-1.68%)
Feb 16, 2018		82.16	82.16	82.16	0	-1.00(-1.20%)
Feb 15, 2018	81.80	83.30	81.60	83.16	2,157,319	+1.77(+2.18%)
Feb 14, 2018	80.62	81.79	80.17	81.39	1,500,044	+0.76(+0.94%)
Feb 13, 2018	79.91	80.87	79.36	80.63	2,303,280	+0.43(+0.53%)
Feb 12, 2018	79.38	80.76	79.29	80.20	1,578,795	+1.30(+1.65%)
Feb 09, 2018	78.51	79.52	76.81	78.90	1,936,232	+1.16(+1.49%)
Feb 08, 2018	81.17	81.43	77.66	77.74	2,086,972	-3.19(-3.94%)
Feb 07, 2018	79.89	81.73	79.87	80.94	1,425,609	+0.60(+0.74%)
Feb 06, 2018	78.81	80.80	77.59	80.34	2,888,917	-0.88(-1.08%)
Feb 05, 2018	81.35	83.29	80.44	81.22	1,355,263	-0.54(-0.66%)
Feb 02, 2018	82.72	82.92	81.71	81.75	1,999,274	-1.25(-1.51%)

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.