Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	78.93	79.49	78.69	78.88	1,698,650	+0.03(+0.03%)
Apr 27, 2018	78.24	78.99	77.79	78.86	1,134,924	+0.58(+0.74%)
Apr 26, 2018	79.77	79.99	77.39	78.27	2,196,087	-1.09(-1.37%)
Apr 25, 2018	79.33	79.81	78.99	79.36	1,376,700	+0.20(+0.25%)
Apr 24, 2018	80.78	81.04	78.43	79.17	1,478,597	-1.16(-1.44%)
Apr 23, 2018	80.15	80.88	79.73	80.32	1,222,636	+0.03(+0.03%)
Apr 20, 2018	81.10	81.11	79.86	80.30	1,343,439	-0.52(-0.65%)
Apr 19, 2018	80.99	81.70	80.64	80.82	2,443,930	-0.56(-0.68%)
Apr 18, 2018	82.78	82.78	81.38	81.38	2,140,524	-0.93(-1.14%)
Apr 17, 2018	84.29	84.43	81.66	82.31	2,093,377	-1.36(-1.63%)
Apr 16, 2018	83.19	84.57	82.31	83.67	2,672,755	+2.87(+3.55%)
Apr 13, 2018	81.80	82.28	80.47	80.80	1,505,389	-0.98(-1.19%)
Apr 12, 2018	80.78	82.55	80.70	81.78	1,421,793	+1.25(+1.55%)
Apr 11, 2018	80.27	80.81	79.83	80.53	850,244	-0.15(-0.18%)
Apr 10, 2018	79.60	80.90	79.46	80.67	1,931,557	+2.19(+2.78%)
Apr 09, 2018	77.68	79.28	77.53	78.49	1,263,681	+0.93(+1.20%)
Apr 06, 2018	79.51	79.79	76.94	77.55	1,758,548	-2.41(-3.01%)
Apr 05, 2018	81.39	81.41	79.09	79.96	1,770,636	-0.92(-1.13%)
Apr 04, 2018	79.35	81.07	79.23	80.88	1,300,739	+0.63(+0.78%)
Apr 03, 2018	79.37	80.30	79.03	80.25	1,514,894	+1.20(+1.52%)
Apr 02, 2018	80.17	80.31	78.54	79.05	1,883,165	-1.27(-1.58%)
Mar 29, 2018		80.32	80.32	80.32	0	+1.73(+2.20%)
Mar 28, 2018	78.65	79.03	77.70	78.59	988,397	+0.11(+0.14%)
Mar 27, 2018	79.65	80.32	78.21	78.48	1,100,688	-1.03(-1.29%)
Mar 26, 2018	78.81	79.76	78.59	79.51	1,081,527	+1.63(+2.09%)
Mar 23, 2018	79.35	79.99	77.83	77.88	1,770,513	-1.54(-1.94%)
Mar 22, 2018	79.61	80.53	78.18	79.42	1,433,878	-0.82(-1.03%)
Mar 21, 2018	79.80	80.94	79.75	80.25	1,055,478	+0.47(+0.59%)
Mar 20, 2018	79.60	80.25	78.90	79.77	835,621	+0.38(+0.47%)
Mar 19, 2018	78.96	80.62	78.74	79.40	1,465,045	+0.42(+0.53%)
Mar 16, 2018	77.67	79.24	77.21	78.98	2,120,243	+1.59(+2.06%)
Mar 15, 2018	77.13	77.77	76.89	77.38	877,943	+0.46(+0.60%)
Mar 14, 2018	78.65	78.69	76.79	76.92	1,104,589	-1.69(-2.15%)
Mar 13, 2018	78.35	79.09	77.96	78.61	1,093,219	+0.58(+0.75%)
Mar 12, 2018	78.89	79.29	77.74	78.03	914,230	-0.61(-0.77%)
Mar 09, 2018	77.15	78.68	76.51	78.63	1,902,344	+1.83(+2.39%)
Mar 08, 2018	77.25	77.47	76.49	76.80	1,212,688	-0.35(-0.46%)
Mar 07, 2018	76.38	77.34	75.39	77.15	1,380,749	+0.02(+0.02%)
Mar 06, 2018	77.29	77.86	76.83	77.13	1,098,018	+0.18(+0.23%)
Mar 05, 2018	76.47	77.12	75.21	76.95	1,520,988	+0.23(+0.30%)
Mar 02, 2018	75.89	77.10	75.56	76.72	1,655,003	-0.16(-0.21%)
Mar 01, 2018	79.47	79.88	76.75	76.89	2,173,910	-2.74(-3.44%)
Feb 28, 2018	79.94	80.76	79.31	79.63	1,844,284	-0.09(-0.12%)
Feb 27, 2018	80.87	81.60	79.71	79.72	1,345,348	-0.99(-1.23%)
Feb 26, 2018	79.32	80.75	78.82	80.71	1,001,359	+1.71(+2.16%)
Feb 23, 2018	77.04	79.04	76.89	79.01	1,176,463	+2.17(+2.82%)
Feb 22, 2018	77.28	77.68	76.64	76.84	1,151,578	-0.08(-0.10%)
Feb 21, 2018	76.77	78.10	76.77	76.92	1,430,358	+0.18(+0.23%)
Feb 20, 2018	78.89	79.29	76.46	76.74	1,412,072	-2.26(-2.86%)
Feb 16, 2018		79.00	79.00	79.00	0	-0.28(-0.35%)
Feb 15, 2018		79.28	78.34	79.28	1,621,366	+0.44(+0.56%)
Feb 14, 2018	77.38	79.51	76.80	78.84	1,737,907	-0.25(-0.31%)
Feb 13, 2018		79.53		79.08	1,385,910	+1.31(+1.69%)
Feb 12, 2018	76.68	77.90	76.22	77.77	1,591,151	+1.56(+2.05%)
Feb 09, 2018	77.48	77.84	74.34	76.21	3,038,296	-0.96(-1.24%)
Feb 08, 2018	79.04	79.44	77.16	77.16	1,924,330	-1.79(-2.27%)
Feb 07, 2018	77.16	79.77	77.16	78.95	2,425,489	+1.54(+1.98%)
Feb 06, 2018	75.89	77.94	75.09	77.42	2,892,463	-0.51(-0.66%)
Feb 05, 2018	77.82	78.57	77.15	77.93	2,509,160	-0.36(-0.46%)
Feb 02, 2018	77.76	78.69	77.29	78.29	2,398,920	-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.