Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	81.21	81.32	79.78	79.86	3,516,751	-1.30(-1.60%)
Apr 27, 2018	81.11	81.52	80.74	81.17	1,169,864	+0.11(+0.13%)
Apr 26, 2018	81.40	81.57	80.71	81.06	2,252,108	+0.15(+0.19%)
Apr 25, 2018	80.48	80.91	79.83	80.91	2,200,898	+0.21(+0.26%)
Apr 24, 2018	82.11	82.18	79.86	80.70	2,204,107	-0.91(-1.11%)
Apr 23, 2018	81.88	82.05	81.33	81.61	1,459,428	-0.14(-0.18%)
Apr 20, 2018	81.69	82.21	81.45	81.75	1,897,388	+0.04(+0.05%)
Apr 19, 2018	81.72	82.17	81.15	81.71	2,274,560	-0.42(-0.51%)
Apr 18, 2018	81.87	82.52	81.39	82.13	2,251,945	+0.29(+0.35%)
Apr 17, 2018	81.18	82.10	81.03	81.84	1,989,939	+1.21(+1.50%)
Apr 16, 2018	80.71	81.06	80.11	80.63	1,740,876	+0.79(+0.99%)
Apr 13, 2018	80.48	80.66	79.50	79.83	1,217,025	-0.37(-0.46%)
Apr 12, 2018	79.83	80.61	79.67	80.21	1,433,549	+0.85(+1.07%)
Apr 11, 2018	78.88	79.78	78.87	79.36	2,344,499	-0.02(-0.02%)
Apr 10, 2018	79.24	79.74	78.60	79.38	2,500,239	+1.17(+1.49%)
Apr 09, 2018	78.15	79.28	77.91	78.21	2,571,715	+0.86(+1.11%)
Apr 06, 2018	79.05	79.40	76.48	77.35	2,881,135	-2.44(-3.05%)
Apr 05, 2018	79.57	80.56	79.15	79.79	2,639,695	+0.64(+0.81%)
Apr 04, 2018	77.93	79.35	77.12	79.15	3,238,161	-0.02(-0.02%)
Apr 03, 2018	78.12	79.46	77.78	79.17	2,320,228	+1.59(+2.04%)
Apr 02, 2018	79.45	79.54	77.07	77.58	2,686,132	-2.20(-2.75%)
Mar 29, 2018		79.78	79.78	79.78	0	+2.40(+3.10%)
Mar 28, 2018	78.42	78.86	76.69	77.38	2,757,852	-0.82(-1.05%)
Mar 27, 2018	80.32	80.67	77.58	78.20	2,815,663	-1.79(-2.23%)
Mar 26, 2018	78.22	80.12	77.89	79.99	3,234,494	+2.99(+3.88%)
Mar 23, 2018	78.49	79.10	76.73	77.00	2,730,038	-1.39(-1.78%)
Mar 22, 2018	79.62	80.37	78.14	78.39	3,375,251	-1.95(-2.43%)
Mar 21, 2018	81.08	81.90	80.31	80.34	3,460,054	-0.53(-0.66%)
Mar 20, 2018	79.59	81.00	79.56	80.88	2,777,535	+1.44(+1.82%)
Mar 19, 2018	80.07	80.55	78.68	79.43	2,531,002	-1.39(-1.71%)
Mar 16, 2018	81.22	81.60	80.80	80.82	3,299,108	-0.09(-0.11%)
Mar 15, 2018	80.55	81.53	80.21	80.90	1,742,703	+0.32(+0.40%)
Mar 14, 2018	81.32	81.66	80.33	80.58	1,878,695	-0.23(-0.28%)
Mar 13, 2018	81.10	81.72	80.56	80.81	2,000,948	+0.17(+0.21%)
Mar 12, 2018	81.09	81.15	80.33	80.64	2,424,656	-0.11(-0.13%)
Mar 09, 2018	79.35	81.25	79.27	80.74	3,170,400	+1.89(+2.40%)
Mar 08, 2018	78.33	79.15	78.27	78.85	2,560,385	+0.75(+0.95%)
Mar 07, 2018		78.30		78.10	3,013,323	+0.24(+0.31%)
Mar 06, 2018	78.33	78.47	77.31	77.87	2,155,802	-0.36(-0.46%)
Mar 05, 2018	77.39	78.88	77.09	78.23	2,249,019	+0.58(+0.75%)
Mar 02, 2018	76.36	77.86	76.29	77.65	2,122,029	+0.80(+1.04%)
Mar 01, 2018	77.25	77.92	76.26	76.84	3,151,153	-0.40(-0.52%)
Feb 28, 2018	78.22	78.79	77.23	77.25	2,060,354	-0.77(-0.99%)
Feb 27, 2018	79.30	79.64	77.97	78.02	2,345,929	-1.56(-1.96%)
Feb 26, 2018	79.73	79.73	79.73	79.58	2,315,254	+0.49(+0.62%)
Feb 23, 2018	77.54	79.22	77.38	79.09	2,823,407	+1.94(+2.51%)
Feb 22, 2018				77.15	2,335,244	+0.25(+0.32%)
Feb 21, 2018	76.78	78.12	76.72	76.90	3,562,638	+0.14(+0.19%)
Feb 20, 2018	75.67	77.71	75.53	76.76	3,813,284	+0.59(+0.78%)
Feb 16, 2018		76.17	76.17	76.17	0	+1.17(+1.57%)
Feb 15, 2018	75.72	77.76	72.36	74.99	6,257,606	+3.86(+5.43%)
Feb 14, 2018	69.54	71.24	69.53	71.13	3,085,703	+1.17(+1.67%)
Feb 13, 2018	69.84	70.49	69.71	69.97	2,224,013	+0.05(+0.07%)
Feb 12, 2018	69.68	70.73	69.35	69.92	4,007,104	+0.80(+1.16%)
Feb 09, 2018	69.00	69.62	67.06	69.12	3,450,822	+0.80(+1.17%)
Feb 08, 2018	70.65	71.23	68.30	68.31	2,857,661	-2.25(-3.18%)
Feb 07, 2018	69.45	71.65	69.44	70.56	4,730,959	+0.56(+0.81%)
Feb 06, 2018	69.49	71.23	68.91	69.99	4,976,663	-1.20(-1.69%)
Feb 05, 2018	73.21	73.48	69.91	71.20	2,064,094	-2.15(-2.93%)
Feb 02, 2018	74.06	74.60	73.30	73.35	2,716,639	-0.99(-1.34%)

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.