Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	82.31	82.93	80.46	80.51	361,310	-1.74(-2.11%)
Apr 27, 2018	82.41	83.16	81.98	82.24	291,087	+0.05(+0.05%)
Apr 26, 2018	82.81	82.98	82.03	82.20	316,827	-0.70(-0.85%)
Apr 25, 2018	82.55	83.67	82.02	82.90	392,131	+0.20(+0.24%)
Apr 24, 2018	83.41	84.20	82.09	82.70	521,048	-0.12(-0.14%)
Apr 23, 2018	82.80	83.25	82.08	82.82	399,146	+0.90(+1.10%)
Apr 20, 2018	81.55	82.75	81.55	81.92	376,755	+0.16(+0.20%)
Apr 19, 2018	80.10	81.91	79.78	81.76	483,820	+1.74(+2.17%)
Apr 18, 2018	80.48	81.58	79.55	80.02	538,929	+0.18(+0.23%)
Apr 17, 2018	82.79	82.80	78.62	79.84	871,340	-0.39(-0.48%)
Apr 16, 2018	79.72	80.54	79.12	80.23	369,860	+1.21(+1.53%)
Apr 13, 2018	81.44	81.44	78.74	79.02	442,712	-2.00(-2.47%)
Apr 12, 2018	79.91	81.66	79.74	81.02	501,798	+1.74(+2.19%)
Apr 11, 2018	78.85	79.88	78.40	79.28	280,895	-0.26(-0.33%)
Apr 10, 2018	78.80	79.73	77.94	79.54	311,982	+1.95(+2.52%)
Apr 09, 2018	77.90	79.37	77.51	77.59	375,434	+0.20(+0.26%)
Apr 06, 2018	78.59	79.27	76.32	77.39	631,952	-2.47(-3.09%)
Apr 05, 2018	79.72	79.99	78.69	79.86	355,558	+0.87(+1.11%)
Apr 04, 2018	76.69	79.32	76.69	78.98	394,401	+1.37(+1.76%)
Apr 03, 2018	76.39	77.86	76.19	77.62	443,898	+1.56(+2.05%)
Apr 02, 2018	77.65	77.99	75.12	76.06	367,628	-1.39(-1.79%)
Mar 29, 2018		77.45	77.45	77.45	0	+1.50(+1.98%)
Mar 28, 2018	74.93	76.30	74.39	75.94	322,777	+1.00(+1.33%)
Mar 27, 2018	76.84	76.84	74.43	74.94	362,987	-1.51(-1.98%)
Mar 26, 2018	74.98	76.58	73.99	76.46	605,139	+2.66(+3.60%)
Mar 23, 2018	76.99	77.36	73.73	73.80	583,273	-2.89(-3.77%)
Mar 22, 2018	78.76	79.34	76.57	76.69	412,864	-2.88(-3.62%)
Mar 21, 2018	79.86	80.27	79.10	79.57	548,459	-0.18(-0.23%)
Mar 20, 2018	80.63	81.13	79.67	79.75	244,234	-0.73(-0.91%)
Mar 19, 2018	82.05	82.05	80.21	80.48	520,650	-1.70(-2.07%)
Mar 16, 2018	81.38	82.50	81.14	82.18	1,327,872	+0.70(+0.86%)
Mar 15, 2018	80.92	81.75	80.38	81.48	340,184	+0.64(+0.79%)
Mar 14, 2018	81.53	81.60	80.30	80.84	482,282	-0.47(-0.58%)
Mar 13, 2018	81.54	81.76	80.96	81.31	403,077	+0.20(+0.24%)
Mar 12, 2018	81.67	82.08	80.78	81.11	566,434	-1.16(-1.41%)
Mar 09, 2018	81.42	82.36	81.00	82.27	534,743	+1.31(+1.62%)
Mar 08, 2018	81.42	81.56	79.96	80.96	492,253	-0.26(-0.32%)
Mar 07, 2018	78.89	81.72	78.89	81.22	922,246	+2.01(+2.53%)
Mar 06, 2018	77.77	79.25	76.90	79.21	379,963	+1.78(+2.30%)
Mar 05, 2018	76.01	77.94	75.62	77.43	293,200	+0.86(+1.12%)
Mar 02, 2018	75.39	76.79	74.61	76.57	479,474	+0.50(+0.66%)
Mar 01, 2018	75.96	76.95	75.52	76.07	225,592	+0.01(+0.01%)
Feb 28, 2018	77.13	78.01	76.00	76.06	347,776	-0.69(-0.90%)
Feb 27, 2018	78.13	78.86	76.36	76.75	228,205	-1.22(-1.57%)
Feb 26, 2018	77.92	78.00	77.18	77.98	203,720	+0.42(+0.55%)
Feb 23, 2018	76.83	77.58	76.50	77.55	257,080	+1.08(+1.41%)
Feb 22, 2018	78.16	78.38	76.33	76.47	277,586	-1.54(-1.97%)
Feb 21, 2018	77.04	78.88	77.04	78.01	210,400	+0.88(+1.14%)
Feb 20, 2018	77.24	79.13	76.70	77.13	229,814	-0.65(-0.83%)
Feb 16, 2018		77.78	77.78	77.78	0	+1.00(+1.30%)
Feb 15, 2018	77.45	78.01	76.22	76.78	231,618	-0.18(-0.23%)
Feb 14, 2018		77.15	74.73	76.96	373,869	+2.23(+2.99%)
Feb 13, 2018	73.31	74.76	73.31	74.73	207,150	+1.03(+1.39%)
Feb 12, 2018	73.98	74.79	72.77	73.70	351,875	+0.05(+0.07%)
Feb 09, 2018	73.42	74.21	71.89	73.65	417,065	+1.55(+2.15%)
Feb 08, 2018	75.02	75.02	72.10	72.10	330,339	-2.35(-3.16%)
Feb 07, 2018	74.12	75.09	74.12	74.45	292,146	+0.21(+0.28%)
Feb 06, 2018	72.19	74.64	68.87	74.24	666,585	-0.65(-0.86%)
Feb 05, 2018	76.94	77.53	73.76	74.89	344,282	-2.93(-3.76%)
Feb 02, 2018	77.55	78.31	76.85	77.82	495,229	-0.06(-0.08%)

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.