Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	83.48	83.70	82.52	82.52	275,383	-0.77(-0.93%)
Apr 27, 2018	83.73	83.90	82.94	83.29	175,597	-0.35(-0.41%)
Apr 26, 2018	83.36	83.89	83.09	83.63	250,859	+0.52(+0.63%)
Apr 25, 2018	83.41	83.41	82.56	83.11	264,755	-0.35(-0.41%)
Apr 24, 2018	84.32	84.64	82.75	83.45	367,710	-0.64(-0.76%)
Apr 23, 2018	84.40	84.71	83.72	84.09	178,246	-0.07(-0.08%)
Apr 20, 2018	84.44	84.90	84.02	84.16	148,222	-0.43(-0.50%)
Apr 19, 2018	85.21	85.29	84.31	84.59	197,912	-0.86(-1.01%)
Apr 18, 2018	85.33	85.77	85.14	85.45	355,626	+0.28(+0.33%)
Apr 17, 2018	84.66	85.39	84.64	85.17	381,334	+0.88(+1.05%)
Apr 16, 2018	83.76	84.45	83.49	84.28	268,297	+1.03(+1.24%)
Apr 13, 2018	83.96	83.96	83.05	83.25	117,478	-0.41(-0.49%)
Apr 12, 2018	83.50	84.03	83.41	83.66	204,171	+0.42(+0.50%)
Apr 11, 2018	82.98	83.46	82.68	83.24	214,670	+0.16(+0.19%)
Apr 10, 2018	82.72	83.38	82.25	83.08	217,070	+1.42(+1.74%)
Apr 09, 2018	82.37	82.72	81.60	81.66	313,957	-0.13(-0.16%)
Apr 06, 2018	82.79	83.32	81.11	81.79	464,670	-1.51(-1.82%)
Apr 05, 2018	83.18	83.36	82.66	83.30	392,779	+0.80(+0.97%)
Apr 04, 2018	80.92	82.72	80.56	82.50	945,018	+0.98(+1.20%)
Apr 03, 2018	81.03	81.75	80.58	81.52	643,233	+1.10(+1.37%)
Apr 02, 2018	82.24	82.49	79.84	80.42	1,493,565	-1.81(-2.20%)
Mar 29, 2018		82.23	82.23	82.23	0	+0.88(+1.09%)
Mar 28, 2018	81.42	81.84	80.87	81.35	204,315	-0.04(-0.05%)
Mar 27, 2018	83.25	83.25	81.05	81.39	194,197	-1.47(-1.78%)
Mar 26, 2018	81.99	82.89	81.31	82.86	245,809	+1.89(+2.33%)
Mar 23, 2018	83.10	83.26	80.98	80.98	273,893	-1.88(-2.27%)
Mar 22, 2018	83.88	84.42	82.81	82.85	123,028	-1.69(-2.00%)
Mar 21, 2018	84.23	85.13	84.23	84.55	157,569	+0.22(+0.26%)
Mar 20, 2018	84.09	84.51	84.00	84.32	102,224	+0.26(+0.31%)
Mar 19, 2018	84.37	84.37	83.09	84.06	351,714	-0.75(-0.88%)
Mar 16, 2018	84.42	84.98	84.28	84.81	136,124	+0.53(+0.63%)
Mar 15, 2018	85.06	85.06	84.04	84.28	136,897	-0.42(-0.49%)
Mar 14, 2018	85.18	85.46	84.59	84.69	253,118	-0.32(-0.37%)
Mar 13, 2018	85.59	85.77	84.83	85.01	148,986	-0.33(-0.38%)
Mar 12, 2018	85.30	85.70	85.02	85.33	199,699	+0.26(+0.31%)
Mar 09, 2018	84.14	85.16	83.92	85.07	256,809	+1.33(+1.59%)
Mar 08, 2018	83.86	84.12	83.20	83.74	98,908	+0.08(+0.10%)
Mar 07, 2018		83.70		83.66	130,782	+0.79(+0.95%)
Mar 06, 2018	82.36	82.87	81.53	82.87	148,701	+0.95(+1.16%)
Mar 05, 2018	81.10	82.30	80.86	81.92	115,547	+0.42(+0.52%)
Mar 02, 2018	79.28	81.63	78.86	81.50	307,930	+1.74(+2.18%)
Mar 01, 2018	80.28	80.73	78.84	79.75	153,960	-0.46(-0.58%)
Feb 28, 2018	81.84	81.90	80.22	80.22	125,542	-1.47(-1.80%)
Feb 27, 2018	82.91	83.14	81.68	81.69	185,415	-1.18(-1.42%)
Feb 26, 2018	82.66	82.93	82.03	82.87	167,695	+0.51(+0.62%)
Feb 23, 2018	81.83	82.35	81.40	82.35	116,534	+1.14(+1.41%)
Feb 22, 2018	81.69	82.16	81.18	81.21	165,162	-0.12(-0.15%)
Feb 21, 2018	80.95	82.56	80.92	81.33	169,813	+0.38(+0.47%)
Feb 20, 2018	81.16	81.65	80.77	80.95	131,428	-0.59(-0.72%)
Feb 16, 2018		81.54	81.54	81.54	0	+0.14(+0.17%)
Feb 15, 2018	81.16	81.49	80.61	81.40	129,013	+0.77(+0.96%)
Feb 14, 2018	78.37	80.74	78.37	80.63	218,121	+1.52(+1.92%)
Feb 13, 2018		79.32		79.11	166,323	+0.17(+0.22%)
Feb 12, 2018	78.40	79.38	77.51	78.93	224,829	+0.84(+1.07%)
Feb 09, 2018	78.18	78.76	75.94	78.10	397,095	+0.90(+1.17%)
Feb 08, 2018	79.96	79.96	77.19	77.19	287,957	-2.52(-3.16%)
Feb 07, 2018	79.56	80.28	79.41	79.71	303,523	+0.00(+0.00%)
Feb 06, 2018	77.14	80.13	76.76	79.71	479,557	-0.40(-0.49%)
Feb 05, 2018	81.27	81.68	79.04	80.11	354,718	-1.96(-2.39%)
Feb 02, 2018	83.20	83.20	81.94	82.07	239,763	-1.60(-1.91%)
Feb 01, 2018	82.97	83.84	82.74	83.67	200,671	+0.47(+0.57%)
Jan 31, 2018	84.03	84.36	83.09	83.20	200,878	-0.37(-0.45%)
Jan 30, 2018	83.73	84.22	83.40	83.57	230,395	-0.81(-0.96%)
Jan 29, 2018	84.53	84.85	84.34	84.38	160,547	-0.39(-0.46%)
Jan 26, 2018	84.72	84.81	84.25	84.78	120,874	+0.32(+0.38%)
Jan 25, 2018	84.40	84.49	83.69	84.46	170,377	+0.46(+0.55%)
Jan 24, 2018	84.72	84.86	83.70	84.00	246,200	-0.62(-0.73%)
Jan 23, 2018	83.95	84.72	83.95	84.62	310,029	+0.35(+0.42%)
Jan 22, 2018	84.20	84.34	83.79	84.26	157,514	+0.18(+0.21%)
Jan 19, 2018	82.94	84.15	82.94	84.08	173,793	+1.20(+1.45%)
Jan 18, 2018	83.21	83.41	82.79	82.88	176,671	-0.51(-0.61%)
Jan 17, 2018	82.90	83.57	82.55	83.39	200,031	+0.92(+1.12%)
Jan 16, 2018	83.70	84.00	82.24	82.47	326,264	-0.68(-0.81%)
Jan 12, 2018		83.15	83.15	83.15	0	+0.38(+0.46%)
Jan 11, 2018	81.64	82.84	81.64	82.77	305,992	+1.35(+1.66%)
Jan 10, 2018	81.57	81.57	81.20	81.42	181,913	-0.31(-0.38%)
Jan 09, 2018	81.62	81.94	81.42	81.73	306,206	+0.39(+0.48%)
Jan 08, 2018	81.30	81.54	80.72	81.34	1,007,031	-0.17(-0.20%)
Jan 05, 2018	81.19	81.50	80.93	81.50	231,721	+0.59(+0.73%)
Jan 04, 2018	81.11	81.46	80.77	80.91	568,726	+0.11(+0.14%)
Jan 03, 2018	80.68	81.07	80.46	80.80	442,862	+0.12(+0.15%)
Jan 02, 2018	80.55	81.07	80.35	80.68	1,452,293	+0.34(+0.43%)
Dec 29, 2017		80.33	80.33	80.33	0	-0.64(-0.79%)
Dec 28, 2017	80.68	81.02	80.64	80.97	203,543	+0.36(+0.45%)
Dec 27, 2017	80.69	81.02	80.55	80.61	107,998	+0.04(+0.05%)
Dec 26, 2017	80.54	80.76	80.48	80.57	116,686	+0.00(+0.01%)
Dec 22, 2017	80.92	80.92	80.46	80.56	185,480	-0.26(-0.32%)
Dec 21, 2017	80.99	81.08	80.74	80.82	214,377	+0.17(+0.22%)
Dec 20, 2017	81.00	81.08	80.45	80.65	199,669	+0.15(+0.19%)
Dec 19, 2017	81.35	81.39	80.44	80.49	192,965	-0.41(-0.50%)
Dec 18, 2017	80.94	81.34	80.67	80.90	170,449	+0.97(+1.22%)
Dec 15, 2017	78.88	80.43	78.86	79.93	181,362	+1.35(+1.71%)
Dec 14, 2017	79.57	79.66	78.41	78.58	162,063	-0.82(-1.03%)
Dec 13, 2017	78.84	79.84	78.84	79.40	598,569	+0.53(+0.67%)
Dec 12, 2017	79.21	79.34	78.82	78.87	104,439	-0.08(-0.10%)
Dec 11, 2017	79.49	79.49	78.83	78.95	131,929	-0.31(-0.39%)
Dec 08, 2017	79.75	79.76	79.22	79.26	134,752	-0.09(-0.11%)
Dec 07, 2017	78.90	79.70	78.66	79.35	143,315	+0.46(+0.59%)
Dec 06, 2017	79.06	79.44	78.83	78.89	269,306	-0.27(-0.34%)
Dec 05, 2017	80.17	80.19	79.15	79.16	168,888	-0.84(-1.04%)
Dec 04, 2017	81.34	81.35	79.97	79.99	165,984	-0.21(-0.26%)
Dec 01, 2017	80.84	80.84	78.76	80.20	242,839	-0.48(-0.59%)
Nov 30, 2017	81.40	81.40	80.50	80.68	181,662	-0.13(-0.16%)
Nov 29, 2017	80.64	81.02	80.54	80.81	158,995	+0.41(+0.51%)
Nov 28, 2017	79.47	80.43	79.14	80.40	143,117	+1.33(+1.69%)
Nov 27, 2017	79.67	79.83	79.06	79.06	127,598	-0.46(-0.58%)
Nov 24, 2017	79.71	79.72	79.28	79.52	43,820	+0.05(+0.06%)
Nov 22, 2017	79.81	79.93	79.44	79.47	121,664	-0.22(-0.27%)
Nov 21, 2017	78.76	79.69	78.68	79.69	122,007	+1.21(+1.54%)
Nov 20, 2017	77.92	78.52	77.88	78.48	151,611	+0.60(+0.77%)
Nov 17, 2017	77.45	78.21	77.31	77.89	98,060	+0.28(+0.36%)
Nov 16, 2017	76.52	77.84	76.46	77.60	187,545	+1.32(+1.74%)
Nov 15, 2017	76.03	76.52	75.71	76.28	302,539	-0.31(-0.40%)
Nov 14, 2017	76.41	76.63	76.25	76.59	426,905	-0.05(-0.06%)
Nov 13, 2017	75.92	76.71	75.92	76.63	256,513	+0.31(+0.41%)
Nov 10, 2017	76.06	76.55	76.06	76.32	638,489	+0.11(+0.15%)
Nov 09, 2017	76.09	76.60	75.54	76.21	203,447	-0.52(-0.68%)
Nov 08, 2017	76.30	76.80	75.93	76.73	219,205	+0.42(+0.55%)
Nov 07, 2017	77.06	77.30	76.10	76.31	222,083	-0.80(-1.04%)
Nov 06, 2017	76.84	77.33	76.84	77.11	194,576	+0.13(+0.17%)
Nov 03, 2017	77.28	77.28	76.79	76.98	149,523	-0.45(-0.58%)
Nov 02, 2017	77.44	77.66	76.88	77.43	163,097	-0.22(-0.28%)
Nov 01, 2017	78.71	78.76	77.03	77.65	165,300	-0.47(-0.60%)
Oct 31, 2017	77.41	78.38	77.41	78.12	137,479	+0.86(+1.11%)
Oct 30, 2017	78.21	78.21	76.80	77.26	202,897	-1.05(-1.34%)
Oct 27, 2017	77.79	78.31	77.39	78.31	144,195	+0.62(+0.80%)
Oct 26, 2017	77.68	77.92	77.55	77.69	296,085	+0.27(+0.35%)
Oct 25, 2017	78.00	78.00	76.86	77.42	171,421	-0.50(-0.64%)
Oct 24, 2017	77.86	78.23	77.85	77.92	201,709	+0.23(+0.30%)
Oct 23, 2017	78.32	78.32	77.60	77.68	240,048	-0.40(-0.51%)
Oct 20, 2017	78.15	78.29	77.98	78.08	163,118	+0.38(+0.50%)
Oct 19, 2017	77.39	77.70	77.05	77.70	186,102	-0.10(-0.13%)
Oct 18, 2017	77.53	77.97	77.48	77.80	177,582	+0.45(+0.58%)
Oct 17, 2017	77.57	77.79	77.19	77.35	167,026	-0.19(-0.25%)
Oct 16, 2017	78.00	78.02	77.44	77.54	189,739	-0.05(-0.07%)
Oct 13, 2017	78.14	78.14	77.57	77.60	126,554	-0.20(-0.26%)
Oct 12, 2017	77.80	77.92	77.47	77.80	271,997	-0.04(-0.05%)
Oct 11, 2017	77.98	78.06	77.69	77.83	256,174	-0.12(-0.15%)
Oct 10, 2017	78.19	78.21	77.78	77.95	139,940	+0.12(+0.15%)
Oct 09, 2017	78.26	78.40	77.67	77.83	168,035	-0.33(-0.43%)
Oct 06, 2017	78.03	78.32	77.95	78.17	363,244	+0.02(+0.02%)
Oct 05, 2017	78.46	78.46	78.04	78.15	364,631	+0.05(+0.07%)
Oct 04, 2017	78.56	78.56	77.93	78.10	702,471	-0.35(-0.45%)
Oct 03, 2017	78.52	78.52	77.84	78.45	910,029	+0.16(+0.21%)
Oct 02, 2017	77.40	78.29	77.21	78.29	1,924,949	+1.08(+1.40%)
Sep 29, 2017	77.03	77.29	76.90	77.21	129,820	+0.37(+0.48%)
Sep 28, 2017	76.62	76.93	76.31	76.84	160,574	+0.25(+0.33%)
Sep 27, 2017		76.82	75.30	76.59	372,555	+1.62(+2.16%)
Sep 26, 2017	74.92	75.21	74.85	74.97	113,357	+0.42(+0.57%)
Sep 25, 2017		74.72	74.13	74.54	91,360	+0.02(+0.03%)
Sep 22, 2017	74.09	74.64	74.09	74.52	144,390	+0.41(+0.55%)
Sep 21, 2017	74.15	74.31	73.90	74.11	84,984	+0.00(+0.00%)
Sep 20, 2017	73.96	74.21	73.86	74.11	87,086	+0.18(+0.24%)
Sep 19, 2017	74.26	74.26	73.80	73.93	110,662	-0.21(-0.29%)
Sep 18, 2017	73.52	74.36	73.52	74.15	126,434	+0.69(+0.94%)
Sep 15, 2017	73.03	73.49	73.03	73.46	149,852	+0.28(+0.38%)
Sep 14, 2017	73.23	73.30	72.99	73.18	388,753	-0.05(-0.07%)
Sep 13, 2017	73.02	73.36	72.95	73.24	116,313	+0.21(+0.29%)
Sep 12, 2017	72.67	73.02	72.67	73.02	129,092	+0.50(+0.68%)
Sep 11, 2017	72.24	72.62	72.24	72.53	146,751	+0.76(+1.06%)
Sep 08, 2017	71.45	71.96	71.34	71.77	102,887	+0.21(+0.29%)
Sep 07, 2017	71.95	71.95	71.35	71.56	96,894	-0.29(-0.40%)
Sep 06, 2017	72.14	72.14	71.70	71.85	203,452	+0.11(+0.15%)
Sep 05, 2017	72.45	72.59	71.48	71.74	215,970	-0.75(-1.04%)
Sep 01, 2017	72.08	72.51	72.01	72.49	148,598	+0.45(+0.63%)
Aug 31, 2017	71.68	72.11	71.52	72.04	162,238	+0.71(+0.99%)
Aug 30, 2017	70.85	71.44	70.85	71.33	115,298	+0.44(+0.63%)
Aug 29, 2017	70.37	71.03	70.32	70.89	118,774	-0.05(-0.07%)
Aug 28, 2017	71.00	71.00	70.63	70.94	197,586	+0.17(+0.24%)
Aug 25, 2017	70.89	70.92	70.55	70.77	152,176	+0.13(+0.18%)
Aug 24, 2017	70.87	71.01	70.52	70.64	127,872	+0.09(+0.13%)
Aug 23, 2017	70.45	70.76	70.30	70.55	137,527	-0.22(-0.32%)
Aug 22, 2017	70.45	70.86	70.22	70.77	182,899	+0.69(+0.98%)
Aug 21, 2017	70.09	70.17	69.71	70.09	372,154	-0.02(-0.03%)
Aug 18, 2017	70.05	70.34	69.62	70.11	138,128	-0.03(-0.05%)
Aug 17, 2017	71.32	71.62	70.14	70.14	216,082	-1.42(-1.98%)
Aug 16, 2017	71.50	71.95	71.42	71.56	160,461	+0.15(+0.22%)
Aug 15, 2017	72.25	72.25	71.40	71.40	171,708	-0.71(-0.98%)
Aug 14, 2017	71.65	72.12	71.47	72.11	217,334	+1.19(+1.68%)
Aug 11, 2017	70.89	71.07	70.64	70.92	256,500	+0.03(+0.04%)
Aug 10, 2017	71.81	71.85	70.89	70.89	253,855	-1.28(-1.77%)
Aug 09, 2017	72.45	72.49	71.86	72.17	186,756	-0.60(-0.82%)
Aug 08, 2017	73.16	73.71	72.63	72.77	160,960	-0.27(-0.37%)
Aug 07, 2017	73.07	73.24	72.70	73.04	112,242	+0.13(+0.17%)
Aug 04, 2017	72.93	73.03	72.58	72.91	164,110	+0.09(+0.13%)
Aug 03, 2017	73.22	73.22	72.59	72.82	190,831	-0.10(-0.13%)

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.