Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	75.35	75.83	74.60	74.74	330,282	-0.33(-0.44%)
Apr 27, 2018	75.07	75.43	74.45	75.07	184,505	+0.09(+0.12%)
Apr 26, 2018	76.05	76.10	74.61	74.98	351,050	-0.98(-1.29%)
Apr 25, 2018	75.50	76.59	75.02	75.96	253,813	+0.37(+0.49%)
Apr 24, 2018	78.08	78.39	75.20	75.59	266,395	-2.04(-2.63%)
Apr 23, 2018	78.00	78.44	77.21	77.63	264,428	-0.22(-0.28%)
Apr 20, 2018	78.15	78.16	77.21	77.85	787,711	-0.50(-0.64%)
Apr 19, 2018	78.29	78.83	77.77	78.35	437,100	+0.10(+0.13%)
Apr 18, 2018	77.47	78.26	76.89	78.25	385,944	+1.18(+1.53%)
Apr 17, 2018	77.34	77.79	76.80	77.07	390,739	+0.04(+0.05%)
Apr 16, 2018	76.70	77.43	76.06	77.03	247,491	+0.79(+1.04%)
Apr 13, 2018	77.53	78.27	75.98	76.24	203,271	-0.70(-0.91%)
Apr 12, 2018	76.89	77.45	76.75	76.94	260,416	+0.28(+0.37%)
Apr 11, 2018	75.82	76.98	75.53	76.66	396,400	+0.57(+0.75%)
Apr 10, 2018	75.26	76.77	75.17	76.09	464,411	+1.95(+2.63%)
Apr 09, 2018	73.47	75.73	73.21	74.14	622,977	+1.35(+1.85%)
Apr 06, 2018	75.47	75.92	72.44	72.79	478,599	-3.32(-4.36%)
Apr 05, 2018	75.46	76.85	75.09	76.11	718,876	+1.29(+1.72%)
Apr 04, 2018	72.90	75.01	72.31	74.82	455,452	+0.24(+0.32%)
Apr 03, 2018	74.05	74.98	73.71	74.58	508,663	+1.07(+1.46%)
Apr 02, 2018	76.38	76.41	72.89	73.51	426,255	-3.51(-4.56%)
Mar 29, 2018		77.02	77.02	77.02	0	+1.29(+1.70%)
Mar 28, 2018	75.77	76.56	75.05	75.73	1,050,223	-0.04(-0.05%)
Mar 27, 2018	76.66	77.12	75.41	75.77	784,697	-0.70(-0.92%)
Mar 26, 2018	75.90	76.55	74.94	76.47	535,870	+1.82(+2.44%)
Mar 23, 2018	77.26	77.54	74.64	74.65	341,931	-2.56(-3.32%)
Mar 22, 2018	78.98	79.28	77.17	77.21	307,386	-2.76(-3.45%)
Mar 21, 2018	79.40	80.96	79.40	79.97	272,923	+0.41(+0.52%)
Mar 20, 2018	79.32	79.77	79.00	79.56	718,687	+0.41(+0.52%)
Mar 19, 2018	81.56	81.56	78.75	79.15	729,332	-2.65(-3.24%)
Mar 16, 2018	80.84	82.18	80.84	81.80	652,169	+1.16(+1.44%)
Mar 15, 2018	80.72	81.65	80.53	80.64	241,864	-0.02(-0.02%)
Mar 14, 2018	81.84	81.84	80.21	80.66	332,771	-0.70(-0.86%)
Mar 13, 2018	81.90	82.38	81.16	81.36	582,506	-0.25(-0.31%)
Mar 12, 2018	81.70	81.82	80.69	81.61	542,071	+0.07(+0.09%)
Mar 09, 2018	79.54	81.62	79.37	81.54	328,911	+2.45(+3.10%)
Mar 08, 2018	81.57	81.59	78.74	79.09	694,371	-2.47(-3.03%)
Mar 07, 2018		82.00		81.56	594,355	-0.26(-0.32%)
Mar 06, 2018	80.88	81.94	80.70	81.82	649,572	+1.25(+1.55%)
Mar 05, 2018	79.40	80.77	79.07	80.57	841,179	+0.91(+1.14%)
Mar 02, 2018	78.73	79.76	77.92	79.66	448,478	+0.32(+0.40%)
Mar 01, 2018	81.65	81.85	79.06	79.34	594,165	-2.24(-2.75%)
Feb 28, 2018	82.64	83.51	81.57	81.58	660,934	-0.78(-0.95%)
Feb 27, 2018	83.05	83.71	82.11	82.36	564,027	-0.85(-1.02%)
Feb 26, 2018	82.94	83.58	82.16	83.21	414,038	+0.37(+0.45%)
Feb 23, 2018	81.41	82.92	81.11	82.84	280,516	+1.59(+1.96%)
Feb 22, 2018			81.09	81.25	609,455	-0.14(-0.17%)
Feb 21, 2018	82.20	82.75	81.39	81.39	363,593	-0.56(-0.68%)
Feb 20, 2018	81.30	82.95	79.90	81.95	614,167	+0.14(+0.17%)
Feb 16, 2018		81.81	81.81	81.81	0	+0.34(+0.42%)
Feb 15, 2018	80.58	81.51	79.59	81.47	308,269	+1.28(+1.60%)
Feb 14, 2018	78.05	80.43	77.94	80.19	510,428	+1.78(+2.27%)
Feb 13, 2018	78.08	78.59	76.96	78.41	326,114	+0.47(+0.60%)
Feb 12, 2018	77.51	78.96	76.70	77.94	524,921	+1.85(+2.43%)
Feb 09, 2018	77.09	77.21	73.93	76.09	635,519	-0.23(-0.30%)
Feb 08, 2018	79.76	79.76	76.24	76.32	938,671	-3.30(-4.14%)
Feb 07, 2018	78.82	81.48	77.69	79.62	703,801	+0.91(+1.16%)
Feb 06, 2018	79.62	79.86	74.23	78.71	1,305,761	-1.55(-1.93%)
Feb 05, 2018	80.48	81.00	79.40	80.26	561,918	-0.74(-0.91%)
Feb 02, 2018	81.41	82.13	80.79	81.00	624,382	-1.04(-1.27%)

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.