Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	78.98	80.52	78.96	79.45	9,671,138	+1.05(+1.34%)
Apr 27, 2018	78.92	78.94	78.21	78.40	6,292,269	-0.58(-0.74%)
Apr 26, 2018	78.29	79.32	78.05	78.98	6,437,735	+0.69(+0.88%)
Apr 25, 2018	77.52	78.76	77.14	78.29	7,523,060	+0.57(+0.74%)
Apr 24, 2018	77.93	78.05	76.85	77.71	9,430,631	+0.39(+0.50%)
Apr 23, 2018	78.04	78.21	77.25	77.33	8,194,237	-0.79(-1.01%)
Apr 20, 2018	78.92	79.37	77.84	78.12	9,269,413	-0.82(-1.04%)
Apr 19, 2018	78.50	79.07	77.76	78.93	7,335,338	+0.29(+0.37%)
Apr 18, 2018	79.21	79.54	78.59	78.65	6,518,229	-0.30(-0.38%)
Apr 17, 2018	78.57	79.19	78.50	78.94	7,573,521	+0.95(+1.22%)
Apr 16, 2018	77.42	78.72	77.34	77.99	7,816,859	+0.74(+0.95%)
Apr 13, 2018	77.14	77.48	76.51	77.25	8,416,799	+0.53(+0.69%)
Apr 12, 2018	77.41	77.98	76.71	76.72	7,631,236	-0.43(-0.56%)
Apr 11, 2018	77.24	78.01	77.06	77.16	6,991,053	-0.48(-0.62%)
Apr 10, 2018	77.99	78.22	76.93	77.64	10,831,124	+0.15(+0.20%)
Apr 09, 2018	78.00	78.54	77.45	77.49	9,317,577	-0.37(-0.47%)
Apr 06, 2018	77.98	78.94	77.35	77.86	7,070,407	-1.01(-1.28%)
Apr 05, 2018	78.67	79.34	78.20	78.86	7,075,029	+0.53(+0.68%)
Apr 04, 2018	76.88	78.58	76.73	78.33	7,276,956	+0.38(+0.48%)
Apr 03, 2018	77.46	78.09	76.83	77.96	10,795,549	+1.12(+1.46%)
Apr 02, 2018	79.03	79.25	76.19	76.83	21,298,376	-3.07(-3.84%)
Mar 29, 2018		79.90	79.90	79.90	0	+1.08(+1.37%)
Mar 28, 2018	77.47	79.25	77.41	78.83	12,888,529	+1.54(+2.00%)
Mar 27, 2018	79.00	79.07	76.77	77.28	7,286,542	-1.30(-1.66%)
Mar 26, 2018	77.43	78.75	77.34	78.58	10,241,668	+1.87(+2.44%)
Mar 23, 2018	78.45	78.80	76.59	76.72	11,273,821	-1.54(-1.97%)
Mar 22, 2018	78.61	79.28	78.13	78.26	13,635,443	-0.93(-1.18%)
Mar 21, 2018	78.93	80.54	78.75	79.19	13,178,702	+0.21(+0.26%)
Mar 20, 2018	78.91	79.15	78.47	78.99	9,194,868	+0.45(+0.57%)
Mar 19, 2018	79.85	80.00	78.22	78.54	13,419,510	-1.54(-1.93%)
Mar 16, 2018	78.78	80.91	78.58	80.08	31,617,752	+1.49(+1.90%)
Mar 15, 2018	78.75	79.74	77.15	78.59	18,499,894	-0.14(-0.18%)
Mar 14, 2018	79.49	79.91	78.58	78.74	12,292,752	-0.57(-0.71%)
Mar 13, 2018	79.38	79.84	79.02	79.30	7,986,188	+0.21(+0.26%)
Mar 12, 2018	79.66	80.33	78.93	79.10	9,435,141	-0.58(-0.73%)
Mar 09, 2018	79.25	79.68	78.61	79.68	10,861,064	+0.72(+0.91%)
Mar 08, 2018	78.83	79.15	78.44	78.96	10,663,500	+0.63(+0.80%)
Mar 07, 2018		79.04	77.97	78.33	12,824,543	-1.18(-1.48%)
Mar 06, 2018	80.66	80.73	79.13	79.51	12,347,751	-0.82(-1.02%)
Mar 05, 2018	78.69	80.80	78.63	80.33	14,989,371	+1.08(+1.36%)
Mar 02, 2018	77.91	79.37	77.89	79.25	21,330,408	-0.28(-0.35%)
Mar 01, 2018	80.50	80.51	78.31	79.53	21,155,652	-0.83(-1.03%)
Feb 28, 2018	82.14	82.23	80.35	80.36	15,833,651	-1.35(-1.65%)
Feb 27, 2018	83.59	83.67	81.70	81.71	14,964,626	-1.43(-1.72%)
Feb 26, 2018	82.94	83.74	82.33	83.14	16,451,459	+0.21(+0.25%)
Feb 23, 2018	82.92	83.47	81.92	82.93	14,327,668	+0.11(+0.13%)
Feb 22, 2018		83.38		82.82	22,800,444	+1.12(+1.37%)
Feb 21, 2018	84.91	85.12	81.46	81.71	55,413,884	-2.31(-2.75%)
Feb 20, 2018	86.59	87.44	84.01	84.02	58,312,280	-9.53(-10.18%)
Feb 16, 2018		93.55	93.55	93.55	0	+1.38(+1.50%)
Feb 15, 2018	91.55	92.53	91.01	92.16	8,388,761	+1.37(+1.50%)
Feb 14, 2018	90.05	91.29	89.47	90.80	8,177,691	+0.64(+0.71%)
Feb 13, 2018	88.68	90.37	88.68	90.15	7,417,034	+1.28(+1.44%)
Feb 12, 2018	89.39	89.68	88.21	88.88	10,228,707	+0.16(+0.18%)
Feb 09, 2018	89.75	90.26	86.09	88.72	15,888,129	-0.58(-0.65%)
Feb 08, 2018		92.38	89.28	89.30	15,595,061	-2.53(-2.75%)
Feb 07, 2018	89.72	93.28	89.29	91.82	12,473,326	+1.74(+1.93%)
Feb 06, 2018	87.17	90.24	86.82	90.08	17,740,824	-0.39(-0.43%)
Feb 05, 2018	92.31	93.39	86.68	90.47	14,032,170	-2.81(-3.01%)
Feb 02, 2018	93.88	95.05	92.98	93.28	10,364,328	-0.93(-0.99%)

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.