Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	71.94	72.36	70.94	71.18	2,111,820	-0.60(-0.84%)
Apr 27, 2018	71.96	72.57	71.06	71.78	1,997,890	-0.70(-0.97%)
Apr 26, 2018	69.63	73.36	69.63	72.48	5,407,776	-4.09(-5.35%)
Apr 25, 2018	75.57	76.68	74.96	76.58	1,395,919	+0.81(+1.07%)
Apr 24, 2018	78.35	79.20	75.24	75.76	994,242	-2.19(-2.80%)
Apr 23, 2018	78.51	78.63	77.44	77.95	607,665	-0.21(-0.27%)
Apr 20, 2018	78.90	79.43	77.76	78.16	636,496	-0.59(-0.75%)
Apr 19, 2018	79.44	79.63	78.10	78.75	597,984	-1.02(-1.28%)
Apr 18, 2018	79.40	80.27	79.09	79.78	627,515	+0.81(+1.03%)
Apr 17, 2018	79.06	79.29	78.48	78.96	868,929	+0.23(+0.29%)
Apr 16, 2018	78.67	79.36	78.27	78.73	680,540	+0.75(+0.96%)
Apr 13, 2018	79.10	79.17	77.63	77.99	363,577	-0.69(-0.88%)
Apr 12, 2018	78.37	79.11	77.83	78.68	636,879	+0.71(+0.91%)
Apr 11, 2018	77.87	78.61	77.78	77.97	491,388	-0.64(-0.81%)
Apr 10, 2018	78.98	79.46	78.46	78.61	706,656	+0.64(+0.82%)
Apr 09, 2018	78.93	79.02	77.89	77.97	362,575	-0.19(-0.25%)
Apr 06, 2018	78.87	79.53	77.42	78.16	615,704	-1.10(-1.38%)
Apr 05, 2018	79.39	79.92	78.21	79.26	1,074,414	+0.18(+0.23%)
Apr 04, 2018	76.96	79.44	76.47	79.08	1,053,586	+1.06(+1.36%)
Apr 03, 2018	76.95	78.39	76.75	78.01	675,837	+1.25(+1.62%)
Apr 02, 2018	78.65	78.72	75.86	76.77	575,469	-1.89(-2.40%)
Mar 29, 2018		78.66	78.66	78.66	0	+1.99(+2.60%)
Mar 28, 2018	77.47	77.52	76.47	76.67	778,369	-0.80(-1.04%)
Mar 27, 2018	78.47	79.32	77.30	77.47	873,824	-0.52(-0.66%)
Mar 26, 2018	77.60	78.04	76.72	77.99	828,130	+1.48(+1.93%)
Mar 23, 2018	78.26	78.59	76.40	76.51	881,170	-1.51(-1.94%)
Mar 22, 2018	78.66	79.93	77.98	78.02	747,793	-1.24(-1.56%)
Mar 21, 2018	79.10	79.95	78.88	79.26	379,505	+0.29(+0.36%)
Mar 20, 2018	78.69	79.56	78.34	78.97	405,154	+0.35(+0.45%)
Mar 19, 2018	79.17	79.28	77.91	78.62	443,612	-0.58(-0.73%)
Mar 16, 2018	78.73	79.56	78.63	79.20	733,642	+0.37(+0.47%)
Mar 15, 2018	78.88	79.16	78.28	78.84	340,434	+0.11(+0.14%)
Mar 14, 2018	79.69	79.69	78.61	78.73	319,221	-0.48(-0.61%)
Mar 13, 2018	80.69	80.95	78.46	79.20	700,490	-1.21(-1.50%)
Mar 12, 2018	80.52	80.76	80.11	80.41	675,909	+0.17(+0.22%)
Mar 09, 2018	78.43	80.32	78.43	80.24	766,861	+2.25(+2.89%)
Mar 08, 2018	77.68	78.35	77.43	77.98	586,129	+0.76(+0.99%)
Mar 07, 2018		77.42	76.36	77.22	489,639	+0.01(+0.01%)
Mar 06, 2018	76.44	77.62	76.09	77.21	768,250	+0.84(+1.10%)
Mar 05, 2018	75.09	76.65	74.91	76.37	608,396	+0.72(+0.95%)
Mar 02, 2018	75.07	75.84	74.14	75.65	684,859	+0.15(+0.20%)
Mar 01, 2018	77.42	78.13	75.31	75.51	1,040,641	-1.88(-2.43%)
Feb 28, 2018	80.07	80.09	77.37	77.38	1,241,823	-2.63(-3.29%)
Feb 27, 2018	80.60	80.82	79.76	80.01	1,324,482	-0.81(-1.00%)
Feb 26, 2018	79.63	80.96	79.09	80.82	1,090,105	+1.55(+1.95%)
Feb 23, 2018	79.58	80.12	78.97	79.28	867,979	+0.12(+0.15%)
Feb 22, 2018	80.29	81.23	78.73	79.16	1,154,174	-0.63(-0.78%)
Feb 21, 2018	79.24	80.85	78.61	79.78	1,270,435	+0.98(+1.24%)
Feb 20, 2018	79.31	81.34	78.48	78.81	1,801,047	+2.70(+3.55%)
Feb 16, 2018		76.10	76.10	76.10	0	+0.42(+0.56%)
Feb 15, 2018	74.34	75.97	74.08	75.68	745,087	+2.11(+2.86%)
Feb 14, 2018	72.62	74.06	72.45	73.57	1,168,286	+0.29(+0.40%)
Feb 13, 2018	73.11	73.97	72.63	73.28	677,438	-0.09(-0.13%)
Feb 12, 2018	72.82	73.97	72.66	73.37	1,098,472	+1.16(+1.61%)
Feb 09, 2018	71.95	72.70	70.06	72.21	1,377,612	+1.08(+1.51%)
Feb 08, 2018	73.53	73.82	71.06	71.14	968,956	-2.43(-3.30%)
Feb 07, 2018	73.36	74.71	73.36	73.56	628,689	-0.14(-0.19%)
Feb 06, 2018	71.44	74.46	70.62	73.70	1,230,620	+0.14(+0.19%)
Feb 05, 2018	74.97	75.76	72.69	73.56	737,003	-1.74(-2.31%)
Feb 02, 2018	77.71	77.84	74.91	75.30	974,402	-3.05(-3.90%)

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.