Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	78.80	78.80	78.37	78.52	1,186	-0.41(-0.52%)
Apr 27, 2018	78.58	78.93	78.58	78.93	1,876	+0.32(+0.40%)
Apr 26, 2018	78.37	78.93	78.37	78.61	2,517	+0.46(+0.59%)
Apr 25, 2018	77.93	78.15	77.72	78.15	1,947	+0.18(+0.23%)
Apr 24, 2018	78.64	78.64	77.82	77.97	1,870	-0.94(-1.20%)
Apr 23, 2018	78.98	78.98	78.50	78.91	1,557	-0.13(-0.16%)
Apr 20, 2018	79.60	79.60	78.99	79.04	2,093	-0.57(-0.71%)
Apr 19, 2018	79.52	79.61	79.27	79.61	1,462	-0.41(-0.51%)
Apr 18, 2018	79.81	80.02	79.64	80.02	1,664	+0.21(+0.26%)
Apr 17, 2018	79.57	79.81	79.39	79.81	11,688	+0.64(+0.81%)
Apr 16, 2018	78.87	79.33	78.76	79.17	4,771	+0.37(+0.47%)
Apr 13, 2018	79.01	79.28	78.66	78.80	3,085	-0.09(-0.11%)
Apr 12, 2018	78.51	78.93	78.51	78.89	5,686	+0.47(+0.61%)
Apr 11, 2018	78.23	78.77	77.39	78.42	9,353	-0.45(-0.58%)
Apr 10, 2018	78.40	78.91	78.24	78.87	8,327	+1.27(+1.63%)
Apr 09, 2018	78.10	78.28	77.32	77.60	4,147	+0.46(+0.59%)
Apr 06, 2018	77.82	79.00	77.15	77.15	3,317	-1.38(-1.76%)
Apr 05, 2018	78.30	78.62	78.25	78.53	13,482	+0.46(+0.59%)
Apr 04, 2018	76.13	78.07	76.13	78.07	5,482	+0.60(+0.77%)
Apr 03, 2018	76.94	77.59	76.69	77.47	18,979	+0.90(+1.18%)
Apr 02, 2018	77.75	77.77	76.08	76.57	5,190	-1.63(-2.09%)
Mar 29, 2018		78.20	78.20	78.20	0	+1.14(+1.48%)
Mar 28, 2018	77.20	77.47	77.03	77.06	13,614	+0.17(+0.23%)
Mar 27, 2018	78.11	78.44	76.89	76.89	2,902	-1.27(-1.62%)
Mar 26, 2018	77.13	78.15	76.75	78.15	52,351	+1.46(+1.90%)
Mar 23, 2018	77.40	77.58	76.36	76.69	2,858	-0.57(-0.74%)
Mar 22, 2018	77.90	78.56	77.21	77.26	12,220	-2.28(-2.86%)
Mar 21, 2018	79.57	79.74	79.46	79.54	2,458	+0.29(+0.37%)
Mar 20, 2018	79.20	79.48	79.20	79.25	4,473	+0.25(+0.32%)
Mar 19, 2018	79.79	79.79	78.68	78.99	4,000	-1.19(-1.49%)
Mar 16, 2018	79.85	80.21	79.85	80.19	1,030	+0.09(+0.11%)
Mar 15, 2018	80.18	80.40	80.10	80.10	1,387	+0.02(+0.02%)
Mar 14, 2018	80.40	80.52	79.91	80.08	6,416	-0.64(-0.80%)
Mar 13, 2018	80.79	80.83	80.54	80.72	1,122	-0.08(-0.10%)
Mar 12, 2018	81.24	81.28	80.32	80.81	3,113	-0.10(-0.13%)
Mar 09, 2018	80.35	80.91	80.35	80.91	1,256	+1.51(+1.90%)
Mar 08, 2018	79.30	79.50	79.30	79.40	2,914	+0.35(+0.44%)
Mar 07, 2018	78.87	79.05	78.77	79.05	2,702	-0.57(-0.71%)
Mar 06, 2018	79.26	79.62	79.02	79.62	2,443	+0.47(+0.59%)
Mar 05, 2018	78.00	79.27	78.00	79.15	3,640	+1.40(+1.80%)
Mar 02, 2018	77.76	77.76	77.76	77.76	704	-0.33(-0.42%)
Mar 01, 2018	78.81	78.81	77.33	78.08	72,262	-1.20(-1.52%)
Feb 28, 2018	79.93	79.93	79.29	79.29	2,641	-0.79(-0.99%)
Feb 27, 2018	80.82	80.82	80.03	80.08	13,480	-0.74(-0.92%)
Feb 26, 2018	80.17	80.96	80.14	80.82	11,146	+0.91(+1.13%)
Feb 23, 2018	79.51	80.01	79.35	79.91	2,603	+0.82(+1.04%)
Feb 22, 2018		79.59	79.02	79.09	8,154	-0.85(-1.07%)
Feb 21, 2018	79.40	79.94	79.40	79.94	3,183	+0.91(+1.16%)
Feb 20, 2018	79.36	79.66	79.03	79.03	4,551	-0.88(-1.10%)
Feb 16, 2018		79.91	79.91	79.91	0	+0.25(+0.31%)
Feb 15, 2018	78.95	79.66	78.55	79.66	2,239	+0.71(+0.90%)
Feb 14, 2018	77.28	78.95	77.28	78.95	6,037	+1.65(+2.13%)
Feb 13, 2018	77.34	77.67	77.24	77.30	2,593	-0.38(-0.49%)
Feb 12, 2018	77.19	77.68	76.73	77.68	18,521	+0.95(+1.23%)
Feb 09, 2018	76.44	76.73	74.32	76.73	16,704	+1.22(+1.62%)
Feb 08, 2018	77.77	77.77	75.51	75.51	23,864	-3.07(-3.91%)
Feb 07, 2018	78.57	78.59	78.30	78.58	10,379	-0.13(-0.16%)
Feb 06, 2018	76.79	78.97	76.00	78.71	45,637	+0.21(+0.27%)
Feb 05, 2018	80.40	80.40	77.21	78.50	29,218	-2.74(-3.37%)
Feb 02, 2018	81.67	81.82	81.09	81.24	6,124	-1.51(-1.82%)

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.