Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	78.59	79.05	78.59	78.74	31,862	-0.84(-1.06%)
Apr 27, 2018	79.22	79.72	78.85	79.58	19,869	+0.57(+0.72%)
Apr 26, 2018	78.88	79.09	78.36	79.01	16,831	-0.06(-0.08%)
Apr 25, 2018	78.50	79.30	78.26	79.07	55,635	+0.27(+0.34%)
Apr 24, 2018	79.27	79.71	78.60	78.80	60,798	-0.95(-1.20%)
Apr 23, 2018	79.63	80.10	79.44	79.75	27,003	-0.20(-0.24%)
Apr 20, 2018	79.95	80.09	79.67	79.95	22,681	-0.34(-0.42%)
Apr 19, 2018	80.53	80.62	80.02	80.29	16,126	-0.22(-0.27%)
Apr 18, 2018	80.52	80.85	80.44	80.51	39,534	-0.29(-0.36%)
Apr 17, 2018	81.31	81.75	80.75	80.80	54,384	-0.19(-0.23%)
Apr 16, 2018	81.21	81.21	80.70	80.98	18,719	-0.11(-0.13%)
Apr 13, 2018	81.55	81.62	80.59	81.09	19,844	+0.48(+0.60%)
Apr 12, 2018	80.40	80.70	80.23	80.61	28,804	-0.04(-0.05%)
Apr 11, 2018	81.31	81.31	80.55	80.65	44,073	-0.37(-0.46%)
Apr 10, 2018	81.49	81.79	81.00	81.02	53,519	+1.32(+1.66%)
Apr 09, 2018	79.98	80.54	79.54	79.70	32,787	-0.10(-0.13%)
Apr 06, 2018	80.23	80.78	79.70	79.80	124,195	-5.50(-6.45%)
Apr 05, 2018	84.74	85.43	84.55	85.30	32,391	+0.74(+0.88%)
Apr 04, 2018	83.46	84.82	83.26	84.56	25,974	+0.13(+0.15%)
Apr 03, 2018	84.38	85.01	83.88	84.43	33,670	+1.28(+1.54%)
Apr 02, 2018	84.69	85.00	82.76	83.15	33,055	-1.68(-1.98%)
Mar 29, 2018		84.83	84.83	84.83	0	+3.25(+3.98%)
Mar 28, 2018	81.50	82.38	81.00	81.58	43,164	+0.02(+0.02%)
Mar 27, 2018	82.91	82.91	81.50	81.56	76,437	-0.84(-1.02%)
Mar 26, 2018	82.68	82.98	81.27	82.40	45,741	+1.40(+1.73%)
Mar 23, 2018	81.56	81.67	80.50	81.00	29,918	-0.90(-1.10%)
Mar 22, 2018	82.82	82.87	81.75	81.90	84,916	-2.36(-2.80%)
Mar 21, 2018	84.04	84.60	83.93	84.26	27,757	-0.10(-0.12%)
Mar 20, 2018	83.72	84.40	83.72	84.36	30,935	-0.44(-0.52%)
Mar 19, 2018	85.05	85.09	84.19	84.80	28,031	-0.30(-0.35%)
Mar 16, 2018	84.70	85.23	84.69	85.10	45,714	+1.18(+1.41%)
Mar 15, 2018	83.69	84.28	83.22	83.92	30,727	+0.51(+0.61%)
Mar 14, 2018	84.13	84.13	83.01	83.41	18,993	+0.15(+0.18%)
Mar 13, 2018	84.99	84.99	83.21	83.26	55,347	-0.93(-1.10%)
Mar 12, 2018	83.94	84.41	83.84	84.19	21,476	+0.60(+0.72%)
Mar 09, 2018	83.60	83.97	83.41	83.59	24,470	+0.29(+0.35%)
Mar 08, 2018	83.66	83.86	83.26	83.30	24,811	-0.98(-1.16%)
Mar 07, 2018	83.33	84.61	83.26	84.28	57,215	+0.47(+0.56%)
Mar 06, 2018	84.49	84.56	83.76	83.81	73,507	+0.10(+0.12%)
Mar 05, 2018	81.99	83.74	81.90	83.71	37,390	-0.20(-0.24%)
Mar 02, 2018	83.13	83.91	82.68	83.91	32,755	-0.06(-0.07%)
Mar 01, 2018	84.55	84.57	83.19	83.97	53,494	-1.83(-2.13%)
Feb 28, 2018	86.37	86.57	85.68	85.80	22,286	-0.36(-0.42%)
Feb 27, 2018	86.46	87.05	85.67	86.16	22,710	-0.64(-0.74%)
Feb 26, 2018	86.42	86.93	86.08	86.80	42,460	-1.26(-1.43%)
Feb 23, 2018	86.58	89.98	86.40	88.06	44,678	+1.81(+2.10%)
Feb 22, 2018	85.92	86.45	85.53	86.25	13,897	+0.42(+0.49%)
Feb 21, 2018	86.25	86.98	85.83	85.83	37,173	-1.05(-1.21%)
Feb 20, 2018	86.59	87.38	86.41	86.88	49,136	-3.41(-3.78%)
Feb 16, 2018		90.29	90.29	90.29	0	+0.37(+0.41%)
Feb 15, 2018	89.95	90.20	89.43	89.92	44,374	+0.19(+0.21%)
Feb 14, 2018	87.14	89.78	87.09	89.73	31,618	+2.12(+2.42%)
Feb 13, 2018	87.34	87.75	87.15	87.61	9,592	-0.02(-0.02%)
Feb 12, 2018	87.08	87.87	86.79	87.63	29,891	+1.08(+1.25%)
Feb 09, 2018	86.13	86.88	84.36	86.55	50,838	+1.25(+1.47%)
Feb 08, 2018	86.98	86.98	85.30	85.30	28,580	-1.22(-1.41%)
Feb 07, 2018	86.89	87.48	86.00	86.52	38,918	-1.18(-1.35%)
Feb 06, 2018	85.39	88.10	85.16	87.70	72,979	+2.30(+2.69%)
Feb 05, 2018	88.00	88.01	83.66	85.40	85,792	-3.22(-3.63%)
Feb 02, 2018	89.10	89.22	88.29	88.62	62,549	-1.15(-1.28%)

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.