Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	78.92	79.70	78.22	79.29	1,568,323	+0.35(+0.44%)
Apr 27, 2018	78.79	79.16	77.80	78.94	1,430,203	+0.02(+0.02%)
Apr 26, 2018	78.19	79.71	77.28	78.92	1,430,956	+1.12(+1.45%)
Apr 25, 2018	77.94	78.28	76.74	77.80	1,288,951	-0.11(-0.14%)
Apr 24, 2018	80.14	80.28	76.50	77.91	1,028,405	-1.59(-2.00%)
Apr 23, 2018	79.88	80.24	79.00	79.50	451,119	+0.07(+0.09%)
Apr 20, 2018	80.06	80.46	79.15	79.43	526,202	-0.79(-0.98%)
Apr 19, 2018	79.52	80.57	79.10	80.22	953,025	+0.70(+0.88%)
Apr 18, 2018	79.40	80.48	78.60	79.51	1,510,728	+0.75(+0.95%)
Apr 17, 2018	78.55	79.78	78.30	78.77	865,611	+0.95(+1.22%)
Apr 16, 2018	78.09	78.65	77.33	77.82	1,247,676	+0.20(+0.25%)
Apr 13, 2018	79.24	79.29	77.49	77.62	1,209,175	-1.25(-1.59%)
Apr 12, 2018	78.44	79.37	77.99	78.87	1,108,190	+0.77(+0.99%)
Apr 11, 2018	78.05	79.37	77.52	78.10	1,068,933	-0.41(-0.53%)
Apr 10, 2018	79.44	80.04	77.98	78.52	2,226,169	+0.24(+0.30%)
Apr 09, 2018	80.33	80.89	78.13	78.28	844,294	-1.20(-1.51%)
Apr 06, 2018	81.83	82.04	78.47	79.49	1,172,599	-3.37(-4.07%)
Apr 05, 2018	82.18	83.13	81.72	82.86	753,740	+1.43(+1.76%)
Apr 04, 2018	79.66	81.46	78.62	81.43	1,351,270	-0.37(-0.46%)
Apr 03, 2018	80.92	82.51	80.52	81.80	1,333,565	+1.52(+1.89%)
Apr 02, 2018	82.35	82.36	78.48	80.28	919,074	-2.29(-2.77%)
Mar 29, 2018		82.57	82.57	82.57	0	+1.11(+1.37%)
Mar 28, 2018	82.12	82.62	80.64	81.46	699,038	-0.79(-0.96%)
Mar 27, 2018	84.42	84.89	81.75	82.25	823,316	-2.00(-2.38%)
Mar 26, 2018	83.54	84.58	82.84	84.25	516,933	+2.19(+2.67%)
Mar 23, 2018	82.04	84.25	81.77	82.06	730,486	-0.28(-0.34%)
Mar 22, 2018	84.33	85.66	82.11	82.34	936,004	-2.85(-3.35%)
Mar 21, 2018	84.80	86.14	84.25	85.19	949,901	+0.35(+0.41%)
Mar 20, 2018	84.70	85.61	84.36	84.84	1,153,048	+0.34(+0.40%)
Mar 19, 2018	84.51	86.20	83.69	84.51	1,000,747	+0.19(+0.22%)
Mar 16, 2018	84.92	86.05	83.06	84.32	1,659,517	-0.82(-0.96%)
Mar 15, 2018	85.16	86.08	83.59	85.14	1,071,133	+0.12(+0.14%)
Mar 14, 2018	89.91	89.91	84.98	85.02	1,640,613	-4.67(-5.21%)
Mar 13, 2018	89.90	90.09	89.11	89.69	1,019,505	+0.18(+0.20%)
Mar 12, 2018	89.95	90.10	88.34	89.51	1,439,551	-0.17(-0.19%)
Mar 09, 2018	88.10	89.81	87.21	89.68	851,319	+2.28(+2.60%)
Mar 08, 2018	87.48	87.70	86.30	87.40	492,906	+0.20(+0.23%)
Mar 07, 2018		87.51		87.21	542,788	+0.65(+0.75%)
Mar 06, 2018	86.58	86.94	85.82	86.56	1,561,261	+0.27(+0.31%)
Mar 05, 2018	86.57	87.28	85.08	86.29	1,149,078	-0.96(-1.10%)
Mar 02, 2018	86.59	87.71	86.32	87.25	1,473,751	-0.41(-0.47%)
Mar 01, 2018	90.08	90.12	86.39	87.66	1,565,656	-2.30(-2.55%)
Feb 28, 2018	90.09	91.92	89.89	89.96	1,568,700	+0.55(+0.62%)
Feb 27, 2018	90.63	91.57	89.29	89.40	1,240,753	-1.36(-1.50%)
Feb 26, 2018	91.35	91.47	90.26	90.76	685,651	-0.28(-0.30%)
Feb 23, 2018	90.72	91.29	90.20	91.04	618,357	+1.08(+1.21%)
Feb 22, 2018	90.92	91.40	89.75	89.96	725,837	-0.73(-0.80%)
Feb 21, 2018	89.40	92.19	89.17	90.69	881,136	+1.35(+1.51%)
Feb 20, 2018	90.26	91.79	89.11	89.34	877,268	-1.67(-1.83%)
Feb 16, 2018		91.00	91.00	91.00	0	-0.29(-0.31%)
Feb 15, 2018	91.61	92.22	90.41	91.29	792,543	+0.54(+0.60%)
Feb 14, 2018	88.63	91.05	88.44	90.75	994,025	+1.37(+1.53%)
Feb 13, 2018	87.79	89.86	87.44	89.38	1,691,951	+1.19(+1.35%)
Feb 12, 2018	86.15	89.23	86.15	88.18	1,550,465	+2.61(+3.05%)
Feb 09, 2018	85.61	86.15	83.15	85.57	1,192,019	+0.98(+1.15%)
Feb 08, 2018	89.67	89.82	84.57	84.60	1,833,349	-4.42(-4.97%)
Feb 07, 2018	87.01	89.96	87.00	89.02	1,558,971	+1.99(+2.29%)
Feb 06, 2018	85.78	88.42	84.39	87.03	2,204,526	-1.37(-1.55%)
Feb 05, 2018	91.64	92.71	85.85	88.40	1,928,519	-4.10(-4.43%)
Feb 02, 2018	101.67	101.67	91.65	92.50	2,737,469	-8.93(-8.80%)

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.