Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	81.05	81.25	80.76	80.84	223,507	-0.24(-0.30%)
Apr 27, 2018	81.20	81.23	80.82	81.08	119,901	+0.16(+0.20%)
Apr 26, 2018	80.98	81.10	80.69	80.92	99,893	+0.59(+0.73%)
Apr 25, 2018	80.33	80.52	80.00	80.33	57,487	-0.20(-0.25%)
Apr 24, 2018	81.24	81.24	80.36	80.53	84,938	-0.28(-0.35%)
Apr 23, 2018	80.97	81.04	80.61	80.81	74,975	-0.27(-0.33%)
Apr 20, 2018	81.18	81.35	81.03	81.08	58,855	-0.54(-0.66%)
Apr 19, 2018	81.97	82.01	81.34	81.62	77,208	-0.55(-0.67%)
Apr 18, 2018	81.94	82.24	81.94	82.17	136,203	+0.46(+0.56%)
Apr 17, 2018	81.37	81.88	81.31	81.71	119,316	+0.50(+0.62%)
Apr 16, 2018	81.38	81.44	81.09	81.21	73,058	+0.05(+0.06%)
Apr 13, 2018	81.28	81.28	80.81	81.16	74,146	+0.06(+0.07%)
Apr 12, 2018	80.89	81.18	80.80	81.10	75,565	+0.35(+0.43%)
Apr 11, 2018	80.94	81.28	80.74	80.75	278,920	-0.48(-0.59%)
Apr 10, 2018	81.17	81.39	80.88	81.23	76,190	+0.74(+0.92%)
Apr 09, 2018	80.55	80.97	80.26	80.49	194,823	+0.78(+0.98%)
Apr 06, 2018	80.22	80.47	79.51	79.71	122,305	-0.59(-0.73%)
Apr 05, 2018	80.35	80.63	80.13	80.30	4,543,496	+0.41(+0.51%)
Apr 04, 2018	78.67	79.89	78.58	79.89	384,410	+0.19(+0.24%)
Apr 03, 2018	79.55	79.83	79.21	79.70	182,681	+0.54(+0.68%)
Apr 02, 2018	80.07	80.23	78.70	79.16	315,473	-1.21(-1.51%)
Mar 29, 2018		80.37	80.37	80.37	0	+0.90(+1.13%)
Mar 28, 2018	79.56	80.11	79.25	79.47	98,211	+0.30(+0.38%)
Mar 27, 2018	80.01	80.18	78.94	79.17	85,821	-0.47(-0.59%)
Mar 26, 2018	79.58	79.74	78.83	79.64	275,472	+1.26(+1.61%)
Mar 23, 2018	79.48	79.50	78.32	78.38	134,024	-1.05(-1.32%)
Mar 22, 2018	80.05	80.17	79.31	79.43	163,597	-1.27(-1.57%)
Mar 21, 2018	80.49	80.96	80.39	80.70	66,491	+0.11(+0.14%)
Mar 20, 2018	80.50	80.74	80.36	80.59	68,307	-0.10(-0.12%)
Mar 19, 2018	81.06	81.06	80.26	80.69	97,663	-0.62(-0.76%)
Mar 16, 2018	81.32	81.57	81.17	81.31	91,044	-0.26(-0.32%)
Mar 15, 2018	81.67	81.87	81.44	81.57	84,060	+0.07(+0.09%)
Mar 14, 2018	81.96	81.98	81.27	81.50	147,391	+0.25(+0.31%)
Mar 13, 2018	82.10	82.11	81.07	81.25	171,972	-0.51(-0.62%)
Mar 12, 2018	81.75	81.85	81.56	81.76	69,863	+0.07(+0.09%)
Mar 09, 2018	81.28	81.71	81.16	81.69	164,166	+0.73(+0.90%)
Mar 08, 2018	80.96	81.15	80.74	80.96	388,005	+0.35(+0.43%)
Mar 07, 2018		80.68	80.01	80.61	285,989	+0.04(+0.05%)
Mar 06, 2018	80.64	80.81	80.39	80.57	77,530	+0.59(+0.74%)
Mar 05, 2018	79.09	80.11	79.08	79.98	82,330	+0.52(+0.65%)
Mar 02, 2018	78.91	79.55	78.54	79.46	164,397	+0.31(+0.39%)
Mar 01, 2018	79.92	80.19	78.78	79.15	416,687	-1.37(-1.70%)
Feb 28, 2018	81.42	81.42	80.52	80.52	174,230	-0.80(-0.98%)
Feb 27, 2018	81.96	82.04	81.26	81.32	4,492,977	-1.05(-1.27%)
Feb 26, 2018	82.09	82.43	81.74	82.37	98,707	+0.69(+0.84%)
Feb 23, 2018	81.29	81.68	81.09	81.68	75,793	+0.68(+0.83%)
Feb 22, 2018				81.00	82,740	+0.39(+0.49%)
Feb 21, 2018	81.18	81.73	80.61	80.61	87,732	-0.35(-0.43%)
Feb 20, 2018	81.15	81.47	80.82	80.96	104,645	-0.75(-0.92%)
Feb 16, 2018		81.71	81.71	81.71	0	+0.32(+0.39%)
Feb 15, 2018	81.27	81.47	80.85	81.39	136,699	+0.77(+0.96%)
Feb 14, 2018	78.82	80.69	78.74	80.62	158,403	+1.44(+1.82%)
Feb 13, 2018	78.93	79.26	78.86	79.18	387,547	-0.13(-0.16%)
Feb 12, 2018	78.62	79.46	78.53	79.31	239,653	+1.15(+1.47%)
Feb 09, 2018	78.31	78.47	76.26	78.16	184,975	+0.40(+0.51%)
Feb 08, 2018	79.84	79.92	77.62	77.76	116,287	-2.00(-2.51%)
Feb 07, 2018	80.01	80.66	79.68	79.76	144,944	-0.84(-1.04%)
Feb 06, 2018	78.60	80.75	78.59	80.60	1,635,406	+0.79(+0.99%)
Feb 05, 2018	81.76	81.76	78.83	79.81	1,577,391	-2.79(-3.38%)
Feb 02, 2018	83.65	83.65	82.60	82.60	171,529	-1.84(-2.18%)

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.