Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	77.52	77.95	77.33	77.48	54,310	+0.13(+0.17%)
Apr 27, 2018	77.51	77.80	77.00	77.35	9,356	-0.48(-0.62%)
Apr 26, 2018	77.31	77.83	76.81	77.83	5,372	+1.28(+1.67%)
Apr 25, 2018	76.07	76.65	76.07	76.55	4,738	+0.15(+0.20%)
Apr 24, 2018	77.20	77.40	76.40	76.40	144,714	-0.37(-0.48%)
Apr 23, 2018	76.77	76.82	76.29	76.77	7,410	-0.27(-0.35%)
Apr 20, 2018	77.00	77.45	76.61	77.04	280,041	-0.36(-0.47%)
Apr 19, 2018	77.79	77.91	77.22	77.40	371,221	-0.11(-0.14%)
Apr 18, 2018	77.88	77.88	77.51	77.51	3,382	-0.18(-0.23%)
Apr 17, 2018	77.98	78.05	77.53	77.69	6,914	+0.18(+0.23%)
Apr 16, 2018	77.64	78.14	77.47	77.51	77,363	-1.68(-2.12%)
Apr 13, 2018	79.30	79.76	79.07	79.19	4,546	+0.33(+0.42%)
Apr 12, 2018	79.00	79.54	78.80	78.86	9,344	-0.88(-1.10%)
Apr 11, 2018	79.93	80.18	79.66	79.74	11,701	-0.41(-0.51%)
Apr 10, 2018	79.73	80.15	79.51	80.15	17,477	+0.64(+0.80%)
Apr 09, 2018	79.33	80.00	79.03	79.51	69,768	+0.72(+0.92%)
Apr 06, 2018	78.92	79.35	78.58	78.79	31,214	+0.28(+0.35%)
Apr 05, 2018	78.06	78.74	77.87	78.51	15,125	+0.61(+0.78%)
Apr 04, 2018	77.08	78.41	77.06	77.90	26,095	+0.60(+0.78%)
Apr 03, 2018	78.47	78.47	77.11	77.30	20,200	-1.50(-1.90%)
Apr 02, 2018	79.50	79.50	77.41	78.80	7,977	-0.05(-0.06%)
Mar 29, 2018		78.85	78.85	78.85	0	-0.03(-0.03%)
Mar 28, 2018	78.55	79.38	78.08	78.88	12,179	+1.52(+1.96%)
Mar 27, 2018	77.97	78.48	77.19	77.36	9,318	-0.39(-0.50%)
Mar 26, 2018	78.14	78.32	77.42	77.75	29,109	+0.23(+0.29%)
Mar 23, 2018	78.25	78.48	77.28	77.52	27,927	+0.02(+0.03%)
Mar 22, 2018	78.11	78.46	77.50	77.50	79,449	-0.78(-1.00%)
Mar 21, 2018	78.92	78.92	78.05	78.28	5,534	-0.97(-1.22%)
Mar 20, 2018	78.97	79.46	78.76	79.25	59,316	-0.66(-0.83%)
Mar 19, 2018	79.88	79.91	79.43	79.91	6,506	-0.23(-0.29%)
Mar 16, 2018	80.80	80.82	80.14	80.14	236,198	-0.22(-0.27%)
Mar 15, 2018	80.48	80.76	80.16	80.36	78,051	-0.20(-0.25%)
Mar 14, 2018	81.14	81.14	80.56	80.56	4,493	+0.41(+0.51%)
Mar 13, 2018	80.86	81.19	80.14	80.15	4,331	-0.33(-0.41%)
Mar 12, 2018	80.34	80.90	80.34	80.48	31,133	+0.47(+0.59%)
Mar 09, 2018	80.05	80.52	80.01	80.01	3,466	+0.68(+0.86%)
Mar 08, 2018	79.39	80.03	79.29	79.33	5,462	+0.44(+0.56%)
Mar 07, 2018	79.00	79.02	78.55	78.89	3,892	-1.21(-1.51%)
Mar 06, 2018	80.00	80.12	79.49	80.10	28,267	+0.07(+0.09%)
Mar 05, 2018	78.94	80.20	78.94	80.03	38,196	+1.34(+1.71%)
Mar 02, 2018	79.06	79.17	78.34	78.69	27,829	+0.29(+0.37%)
Mar 01, 2018	79.12	79.15	78.10	78.40	8,589	-1.36(-1.71%)
Feb 28, 2018	80.65	80.66	79.55	79.76	5,848	-1.29(-1.59%)
Feb 27, 2018	81.37	81.37	80.61	81.05	10,313	-0.85(-1.04%)
Feb 26, 2018	81.54	81.90	81.21	81.90	7,049	+0.67(+0.82%)
Feb 23, 2018	80.80	81.23	80.74	81.23	5,886	+0.71(+0.88%)
Feb 22, 2018				80.52	3,762	+0.57(+0.71%)
Feb 21, 2018	80.19	80.51	79.54	79.95	47,097	+0.04(+0.05%)
Feb 20, 2018	80.27	80.48	79.87	79.91	8,715	-1.37(-1.69%)
Feb 16, 2018		81.28	81.28	81.28	0	-1.25(-1.51%)
Feb 15, 2018	81.74	82.53	81.31	82.53	13,245	-0.70(-0.84%)
Feb 14, 2018	81.69	83.51	81.69	83.23	6,790	+1.77(+2.17%)
Feb 13, 2018	82.04	82.04	81.46	81.46	5,008	-0.44(-0.54%)
Feb 12, 2018	81.82	82.73	81.46	81.90	7,374	+0.87(+1.07%)
Feb 09, 2018	81.57	81.73	79.89	81.03	46,224	+0.42(+0.53%)
Feb 08, 2018	82.51	82.51	80.61	80.61	4,385	-2.15(-2.60%)
Feb 07, 2018	83.04	83.33	82.31	82.76	83,497	+0.21(+0.25%)
Feb 06, 2018	82.55	83.21	81.80	82.55	18,450	-1.14(-1.36%)
Feb 05, 2018	84.26	84.26	83.04	83.69	97,305	-1.96(-2.29%)
Feb 02, 2018	85.35	85.70	85.05	85.65	8,593	-1.32(-1.52%)

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.