Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	81.94	81.94	79.68	79.68	63,659	-2.48(-3.02%)
Apr 27, 2018	81.88	82.57	81.88	82.16	101,665	+0.80(+0.98%)
Apr 26, 2018	81.84	81.87	80.78	81.36	153,065	-1.51(-1.83%)
Apr 25, 2018	82.12	82.87	81.67	82.87	189,802	+0.75(+0.92%)
Apr 24, 2018	82.64	83.00	81.67	82.12	61,121	+0.25(+0.31%)
Apr 23, 2018	81.96	81.96	81.25	81.86	43,477	+0.13(+0.16%)
Apr 20, 2018	81.92	82.40	81.14	81.73	44,801	-0.33(-0.40%)
Apr 19, 2018	82.64	82.77	82.02	82.06	161,627	-0.51(-0.61%)
Apr 18, 2018	82.72	82.88	82.44	82.57	45,296	+0.10(+0.13%)
Apr 17, 2018	82.17	82.74	81.78	82.47	54,844	+0.70(+0.85%)
Apr 16, 2018	80.90	81.91	80.70	81.77	60,312	+1.27(+1.58%)
Apr 13, 2018	81.19	81.28	80.24	80.50	56,072	-0.35(-0.43%)
Apr 12, 2018	81.70	81.70	80.75	80.85	49,594	-0.33(-0.41%)
Apr 11, 2018	81.19	81.59	80.92	81.18	35,281	-0.14(-0.17%)
Apr 10, 2018	79.69	82.16	79.38	81.32	126,806	+2.31(+2.93%)
Apr 09, 2018	79.28	79.85	78.98	79.01	49,356	+0.12(+0.15%)
Apr 06, 2018	79.38	79.93	78.53	78.89	45,449	-0.86(-1.08%)
Apr 05, 2018	79.14	79.91	78.88	79.75	58,807	+0.91(+1.16%)
Apr 04, 2018	76.93	78.98	76.80	78.84	71,353	+1.29(+1.66%)
Apr 03, 2018	77.29	77.62	76.88	77.55	609,409	+0.55(+0.72%)
Apr 02, 2018	78.56	78.89	76.74	77.00	154,941	-1.61(-2.04%)
Mar 29, 2018		78.60	78.60	78.60	0	-0.08(-0.10%)
Mar 28, 2018	78.37	79.38	78.37	78.68	53,316	+0.77(+0.99%)
Mar 27, 2018	78.76	79.18	77.69	77.91	215,018	-0.45(-0.58%)
Mar 26, 2018	78.59	78.91	77.74	78.36	160,743	+0.64(+0.82%)
Mar 23, 2018	79.33	79.77	77.65	77.72	81,850	-1.40(-1.77%)
Mar 22, 2018	80.00	80.28	79.12	79.12	109,895	-1.15(-1.43%)
Mar 21, 2018	80.90	81.11	80.17	80.27	144,390	-0.33(-0.41%)
Mar 20, 2018	81.44	81.72	80.51	80.60	111,232	-0.81(-0.99%)
Mar 19, 2018	82.43	82.71	81.19	81.40	41,419	-1.02(-1.24%)
Mar 16, 2018	81.57	82.66	81.50	82.43	48,008	+1.05(+1.29%)
Mar 15, 2018	81.94	82.37	81.31	81.38	121,727	-0.46(-0.56%)
Mar 14, 2018	82.53	82.63	81.83	81.83	67,372	-0.48(-0.59%)
Mar 13, 2018	83.24	83.24	82.11	82.32	44,215	-0.61(-0.74%)
Mar 12, 2018	83.59	83.65	82.52	82.93	72,335	-0.43(-0.51%)
Mar 09, 2018	83.36	83.46	82.73	83.36	59,783	+0.07(+0.09%)
Mar 08, 2018	83.11	83.30	82.43	83.29	147,628	+0.23(+0.28%)
Mar 07, 2018		83.14		83.05	68,382	+0.56(+0.68%)
Mar 06, 2018	82.64	82.91	81.95	82.49	1,395,442	+0.23(+0.28%)
Mar 05, 2018	80.91	82.52	80.75	82.26	64,353	+0.95(+1.17%)
Mar 02, 2018	80.54	81.41	80.51	81.31	68,531	+0.48(+0.59%)
Mar 01, 2018	80.73	81.65	80.48	80.84	59,793	-0.09(-0.12%)
Feb 28, 2018	81.94	82.22	80.89	80.93	100,593	-0.82(-1.00%)
Feb 27, 2018	82.91	83.25	81.75	81.75	66,364	-1.12(-1.35%)
Feb 26, 2018	82.20	82.98	82.15	82.87	52,651	+1.05(+1.29%)
Feb 23, 2018	80.54	81.87	80.45	81.81	57,085	+1.72(+2.15%)
Feb 22, 2018			80.04	80.09	67,882	-0.57(-0.70%)
Feb 21, 2018	81.79	82.01	80.43	80.66	87,248	-1.32(-1.61%)
Feb 20, 2018	82.65	82.96	81.80	81.98	78,653	-1.07(-1.29%)
Feb 16, 2018		83.05	83.05	83.05	0	+0.37(+0.45%)
Feb 15, 2018	81.49	82.71	81.00	82.68	84,247	+1.85(+2.29%)
Feb 14, 2018	80.23	81.09	79.76	80.83	94,713	+0.22(+0.28%)
Feb 13, 2018	80.05	80.87	79.47	80.60	62,616	+0.27(+0.34%)
Feb 12, 2018	79.81	80.88	79.46	80.33	119,760	+0.88(+1.11%)
Feb 09, 2018	79.84	80.18	77.45	79.45	208,403	+0.16(+0.20%)
Feb 08, 2018	82.04	82.17	79.26	79.29	184,075	-2.82(-3.44%)
Feb 07, 2018	81.83	83.02	81.83	82.11	73,574	+0.20(+0.25%)
Feb 06, 2018	80.04	82.19	79.61	81.91	461,280	-0.59(-0.72%)
Feb 05, 2018	84.03	84.86	81.91	82.50	200,949	-2.19(-2.58%)
Feb 02, 2018	86.32	86.32	84.67	84.69	234,757	-1.87(-2.16%)

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.