Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	83.77	83.77	82.53	83.00	65,946	-0.69(-0.83%)
Apr 27, 2018	83.54	84.61	82.99	83.70	46,085	+0.03(+0.04%)
Apr 26, 2018	83.47	84.05	82.51	83.66	42,592	+0.86(+1.04%)
Apr 25, 2018	83.56	83.58	81.83	82.80	85,627	-0.76(-0.92%)
Apr 24, 2018	83.93	84.29	83.11	83.57	51,881	-0.20(-0.24%)
Apr 23, 2018	84.28	84.68	83.35	83.77	82,817	-0.26(-0.30%)
Apr 20, 2018	84.92	84.92	82.59	84.02	105,647	-1.32(-1.55%)
Apr 19, 2018	88.30	88.30	84.95	85.34	76,542	-2.69(-3.05%)
Apr 18, 2018	87.83	88.92	87.49	88.03	73,000	+0.70(+0.80%)
Apr 17, 2018	87.53	88.39	86.61	87.33	78,854	+0.60(+0.69%)
Apr 16, 2018	86.67	86.82	85.89	86.73	52,591	+0.79(+0.92%)
Apr 13, 2018	84.83	86.30	84.77	85.94	65,216	+1.60(+1.90%)
Apr 12, 2018	85.12	85.30	84.14	84.34	89,405	-0.69(-0.82%)
Apr 11, 2018	83.88	85.42	83.86	85.03	64,239	+1.16(+1.38%)
Apr 10, 2018	82.99	83.95	82.71	83.88	82,158	+1.36(+1.65%)
Apr 09, 2018	82.90	83.61	82.47	82.52	91,380	-0.37(-0.45%)
Apr 06, 2018	81.93	83.62	81.93	82.89	53,047	+0.14(+0.16%)
Apr 05, 2018	82.07	83.55	81.83	82.76	68,775	+0.85(+1.04%)
Apr 04, 2018	78.96	82.07	78.96	81.90	161,930	+1.78(+2.23%)
Apr 03, 2018	79.32	81.23	79.26	80.12	100,519	+1.29(+1.64%)
Apr 02, 2018	79.70	80.13	78.41	78.83	70,370	-0.57(-0.71%)
Mar 29, 2018		79.39	79.39	79.39	0	+1.26(+1.61%)
Mar 28, 2018	79.27	79.27	77.95	78.13	73,501	-0.65(-0.83%)
Mar 27, 2018	80.13	80.13	77.97	78.79	77,957	-0.92(-1.15%)
Mar 26, 2018	77.97	80.32	77.52	79.70	90,192	+2.55(+3.30%)
Mar 23, 2018	81.27	81.44	77.01	77.15	114,193	-3.95(-4.87%)
Mar 22, 2018	80.26	81.91	77.83	81.11	88,737	+0.41(+0.50%)
Mar 21, 2018	77.38	80.88	76.86	80.70	117,120	+3.40(+4.40%)
Mar 20, 2018	78.88	79.28	76.80	77.30	85,472	-1.19(-1.51%)
Mar 19, 2018	78.80	78.82	77.55	78.48	59,874	-0.33(-0.41%)
Mar 16, 2018	78.59	79.46	77.86	78.81	231,677	+0.69(+0.89%)
Mar 15, 2018	79.69	80.15	77.97	78.12	99,564	-1.27(-1.60%)
Mar 14, 2018	80.52	81.31	79.11	79.39	149,317	-0.69(-0.86%)
Mar 13, 2018	80.08	80.42	79.42	80.07	93,855	+0.13(+0.16%)
Mar 12, 2018	79.68	80.29	79.02	79.94	91,002	+0.52(+0.65%)
Mar 09, 2018	79.73	80.45	78.94	79.42	103,264	-0.10(-0.12%)
Mar 08, 2018	78.55	79.56	78.09	79.52	114,898	+1.04(+1.32%)
Mar 07, 2018				78.48	61,330	-0.17(-0.21%)
Mar 06, 2018	78.52	79.12	78.06	78.65	61,385	+1.11(+1.43%)
Mar 05, 2018	75.85	77.81	75.70	77.54	85,933	+1.07(+1.40%)
Mar 02, 2018	77.33	77.33	75.42	76.48	116,276	-1.54(-1.97%)
Mar 01, 2018	76.93	78.55	75.70	78.01	134,773	+1.08(+1.41%)
Feb 28, 2018	75.84	77.45	75.21	76.93	141,555	+1.74(+2.31%)
Feb 27, 2018	78.43	78.43	74.94	75.19	189,248	-3.25(-4.14%)
Feb 26, 2018	80.20	80.45	77.76	78.44	173,023	-1.25(-1.57%)
Feb 23, 2018	82.67	82.67	79.06	79.70	103,307	-2.29(-2.80%)
Feb 22, 2018		82.17		81.99	72,822	+1.60(+1.99%)
Feb 21, 2018	81.42	83.11	80.17	80.39	129,066	-0.18(-0.23%)
Feb 20, 2018	80.74	80.74	79.03	80.57	60,259	+1.30(+1.64%)
Feb 16, 2018		79.27	79.27	79.27	0	-1.56(-1.93%)
Feb 15, 2018	79.90	81.39	79.36	80.84	80,335	+1.77(+2.24%)
Feb 14, 2018	78.17	79.62	77.72	79.07	86,171	+1.09(+1.40%)
Feb 13, 2018	78.95	78.95	77.66	77.97	57,088	-0.47(-0.60%)
Feb 12, 2018	78.64	79.13	76.50	78.44	62,624	+1.39(+1.81%)
Feb 09, 2018	78.11	78.48	74.75	77.05	123,252	-0.42(-0.55%)
Feb 08, 2018		83.20	76.81	77.47	117,050	-2.90(-3.61%)
Feb 07, 2018	80.23	81.97	80.14	80.37	116,516	+0.16(+0.20%)
Feb 06, 2018		80.48	76.32	80.21	137,364	+0.55(+0.69%)
Feb 05, 2018	81.75	82.12	78.73	79.66	41,524	-2.35(-2.87%)
Feb 02, 2018	84.57	85.39	81.74	82.01	100,746	-2.79(-3.29%)

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.