Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	78.10	81.06	77.21	78.79	8,563,732	-0.34(-0.43%)
Apr 27, 2018	80.39	80.55	78.50	79.14	5,699,036	-2.96(-3.61%)
Apr 26, 2018	82.19	82.71	81.82	82.10	4,278,873	-0.08(-0.10%)
Apr 25, 2018	82.00	82.31	81.74	82.17	2,683,146	-0.12(-0.14%)
Apr 24, 2018	82.33	83.12	81.85	82.29	4,950,110	+0.31(+0.38%)
Apr 23, 2018	80.67	82.04	80.43	81.98	3,990,946	+1.82(+2.27%)
Apr 20, 2018	80.35	81.90	80.03	80.16	3,846,477	-0.02(-0.02%)
Apr 19, 2018	82.10	82.46	79.30	80.17	5,516,230	-3.09(-3.71%)
Apr 18, 2018	82.79	83.99	82.37	83.26	2,668,651	+0.35(+0.42%)
Apr 17, 2018	81.95	83.63	81.49	82.91	4,045,308	+1.41(+1.73%)
Apr 16, 2018	81.47	82.06	81.01	81.49	2,226,127	+0.45(+0.55%)
Apr 13, 2018	81.52	82.03	80.56	81.05	1,783,608	-0.08(-0.10%)
Apr 12, 2018	82.17	82.24	80.55	81.13	2,673,696	-0.78(-0.95%)
Apr 11, 2018	80.35	83.07	80.12	81.91	3,412,872	+0.95(+1.18%)
Apr 10, 2018	85.52	85.79	79.43	80.95	7,578,613	-4.08(-4.80%)
Apr 09, 2018	84.49	85.95	84.30	85.03	3,095,838	+0.66(+0.79%)
Apr 06, 2018	85.81	86.17	84.27	84.37	2,910,324	-1.40(-1.63%)
Apr 05, 2018	85.14	86.18	84.77	85.77	3,551,142	+0.70(+0.82%)
Apr 04, 2018	83.53	85.24	83.53	85.07	3,901,278	+1.19(+1.42%)
Apr 03, 2018	85.18	85.29	83.17	83.88	4,966,989	-1.10(-1.30%)
Apr 02, 2018	85.60	86.27	84.42	84.99	3,499,893	-0.63(-0.74%)
Mar 29, 2018		85.62	85.62	85.62	0	-0.99(-1.15%)
Mar 28, 2018	86.57	87.74	86.49	86.61	2,578,424	+0.16(+0.19%)
Mar 27, 2018	87.04	87.68	86.11	86.45	2,892,678	-0.52(-0.59%)
Mar 26, 2018	86.34	87.12	85.99	86.96	3,245,964	+1.30(+1.52%)
Mar 23, 2018	85.70	86.62	85.51	85.66	6,311,099	+0.55(+0.65%)
Mar 22, 2018	83.80	86.08	83.69	85.10	4,412,778	+1.06(+1.26%)
Mar 21, 2018	85.31	85.54	83.81	84.04	2,329,580	-1.00(-1.18%)
Mar 20, 2018	84.63	85.95	84.61	85.04	4,484,419	+0.53(+0.63%)
Mar 19, 2018	85.13	85.19	83.89	84.51	3,255,087	-0.70(-0.82%)
Mar 16, 2018	85.34	85.90	84.35	85.20	6,707,854	-0.41(-0.48%)
Mar 15, 2018	86.77	87.22	85.51	85.62	3,730,978	-1.11(-1.28%)
Mar 14, 2018	86.52	86.93	86.22	86.73	3,121,582	+0.33(+0.38%)
Mar 13, 2018	86.12	86.79	85.98	86.40	3,911,407	+0.21(+0.24%)
Mar 12, 2018	85.71	86.70	85.71	86.19	4,449,335	+0.31(+0.36%)
Mar 09, 2018	85.62	85.88	85.20	85.88	5,107,172	+0.58(+0.68%)
Mar 08, 2018	84.02	85.59	83.49	85.30	5,273,536	+2.04(+2.45%)
Mar 07, 2018		83.65		83.26	2,840,103	-0.10(-0.12%)
Mar 06, 2018	83.27	84.29	83.06	83.36	3,006,804	+0.01(+0.01%)
Mar 05, 2018	80.49	83.56	80.49	83.35	3,794,075	+2.45(+3.02%)
Mar 02, 2018	81.44	81.78	80.20	80.91	4,966,071	-1.17(-1.42%)
Mar 01, 2018	83.65	83.96	81.57	82.08	8,080,009	-3.09(-3.63%)
Feb 28, 2018	85.51	86.77	85.06	85.16	4,372,422	-0.23(-0.27%)
Feb 27, 2018	86.21	86.50	84.03	85.40	4,236,291	-0.91(-1.06%)
Feb 26, 2018	85.56	86.33	85.00	86.31	2,159,011	+0.85(+1.00%)
Feb 23, 2018	84.18	85.46	83.91	85.46	2,230,673	+1.53(+1.83%)
Feb 22, 2018				83.93	2,964,471	+1.29(+1.56%)
Feb 21, 2018	84.16	84.27	82.60	82.63	3,158,102	-1.38(-1.64%)
Feb 20, 2018	84.17	84.90	83.97	84.01	3,206,106	-0.43(-0.50%)
Feb 16, 2018		84.44	84.44	84.44	0	+1.15(+1.38%)
Feb 15, 2018		83.56	81.00	83.29	3,455,488	+1.76(+2.16%)
Feb 14, 2018	82.08	82.22	80.48	81.53	3,770,750	-0.77(-0.94%)
Feb 13, 2018	81.35	82.60	81.03	82.30	2,428,493	+0.97(+1.19%)
Feb 12, 2018	80.86	81.76	80.34	81.33	4,297,339	+0.97(+1.20%)
Feb 09, 2018	80.59	81.06	77.97	80.37	4,743,252	+0.04(+0.05%)
Feb 08, 2018	83.96	84.48	80.31	80.33	5,675,073	-3.82(-4.54%)
Feb 07, 2018	83.80	85.05	83.43	84.15	3,849,508	+0.15(+0.18%)
Feb 06, 2018	84.39	85.34	82.74	84.00	5,599,976	-2.34(-2.72%)
Feb 05, 2018	86.32	87.38	85.03	86.34	2,435,978	-0.40(-0.46%)
Feb 02, 2018	87.18	87.59	86.09	86.74	2,338,728	-0.75(-0.86%)

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.