Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	79.69	79.69	77.86	78.00	670	-1.11(-1.40%)
Apr 27, 2018	79.00	79.11	79.00	79.11	933	+0.36(+0.45%)
Apr 26, 2018	78.75	78.76	78.75	78.76	490	+1.05(+1.35%)
Apr 24, 2018		77.71	77.71	77.71	23	-0.93(-1.18%)
Apr 23, 2018	78.13	78.64	78.13	78.64	3,437	+0.53(+0.68%)
Apr 20, 2018	78.50	78.50	78.11	78.11	313	-1.58(-1.98%)
Apr 19, 2018	79.93	79.93	79.44	79.69	16,323	-0.82(-1.02%)
Apr 18, 2018	81.12	81.12	80.51	80.51	362	-0.61(-0.75%)
Apr 17, 2018	80.62	81.12	80.62	81.12	516	+0.87(+1.08%)
Apr 16, 2018	79.76	80.37	79.76	80.25	2,879	+0.71(+0.89%)
Apr 13, 2018	79.54	79.54	79.54	79.54	150	+0.64(+0.81%)
Apr 12, 2018	78.65	78.90	78.65	78.90	921	-0.00(-0.00%)
Apr 11, 2018	78.90	78.90	78.90	78.90	296	-0.62(-0.78%)
Apr 10, 2018	78.20	79.53	78.20	79.52	4,455	+1.46(+1.87%)
Apr 09, 2018	78.06	78.17	78.06	78.06	921	-1.67(-2.09%)
Apr 06, 2018	80.09	80.09	79.73	79.73	315	-1.07(-1.32%)
Apr 05, 2018	77.33	80.80	77.33	80.80	2,269	+4.19(+5.47%)
Apr 03, 2018		76.61	76.61	76.61	205	+1.64(+2.19%)
Apr 02, 2018	78.62	78.62	74.70	74.97	1,309	-3.88(-4.92%)
Mar 29, 2018		78.84	78.84	78.84	0	+1.22(+1.57%)
Mar 28, 2018	77.46	77.82	77.25	77.62	3,557	-0.38(-0.48%)
Mar 27, 2018	78.18	78.20	78.00	78.00	943	+2.05(+2.69%)
Mar 26, 2018	76.50	76.50	75.95	75.95	1,120	+1.40(+1.88%)
Mar 23, 2018	77.40	77.40	74.55	74.55	1,199	-6.42(-7.93%)
Mar 21, 2018		80.97	80.97	80.97	85	+0.46(+0.57%)
Mar 20, 2018	81.00	81.02	80.40	80.51	3,493	+0.10(+0.12%)
Mar 19, 2018	81.36	81.36	80.41	80.41	512	-1.86(-2.26%)
Mar 16, 2018	81.20	82.27	81.20	82.27	1,200	+1.04(+1.28%)
Mar 15, 2018	82.00	82.00	81.13	81.23	1,617	-1.86(-2.23%)
Mar 14, 2018	82.92	83.09	82.92	83.09	1,424	-0.01(-0.01%)
Mar 12, 2018		83.09	83.09	83.09	39	+0.19(+0.23%)
Mar 09, 2018	82.21	82.90	82.21	82.90	1,517	+2.34(+2.90%)
Mar 07, 2018		80.56	80.56	80.56	36	-0.33(-0.41%)
Mar 06, 2018	80.03	80.89	80.03	80.89	279	+0.14(+0.18%)
Mar 05, 2018	80.68	80.75	80.68	80.75	330	+1.80(+2.28%)
Mar 02, 2018	77.76	78.95	77.00	78.95	1,115	-2.35(-2.89%)
Feb 28, 2018		81.30	81.30	81.30	193	-1.10(-1.33%)
Feb 27, 2018	83.00	83.00	82.37	82.40	512	-0.60(-0.72%)
Feb 26, 2018	83.00	83.00	83.00	83.00	337	+1.41(+1.73%)
Feb 23, 2018	80.57	81.59	80.57	81.59	1,065	+1.73(+2.17%)
Feb 22, 2018		80.67	79.86	79.86	1,520	-1.12(-1.38%)
Feb 21, 2018	80.89	80.98	80.89	80.98	1,431	+0.62(+0.77%)
Feb 20, 2018	81.14	81.70	80.13	80.36	1,133	-2.34(-2.83%)
Feb 16, 2018		82.70	82.70	82.70	0	+1.11(+1.36%)
Feb 15, 2018	80.87	81.69	80.26	81.59	2,279	+1.45(+1.81%)
Feb 14, 2018	78.79	80.14	78.79	80.14	631	+1.37(+1.74%)
Feb 13, 2018	78.77	78.77	78.77	78.77	384	-0.43(-0.54%)
Feb 12, 2018	77.57	79.20	77.38	79.20	3,253	+6.39(+8.77%)
Feb 09, 2018	74.84	74.84	72.81	72.81	1,749	-4.10(-5.33%)
Feb 08, 2018	78.14	78.25	76.91	76.91	2,020	-4.07(-5.02%)
Feb 07, 2018	79.36	81.00	79.36	80.98	2,233	+1.30(+1.63%)
Feb 06, 2018	76.52	79.93	59.18	79.68	8,176	-0.84(-1.04%)
Feb 05, 2018		84.31	80.52	80.52	1,911	-3.79(-4.49%)
Feb 02, 2018	85.56	85.98	84.60	84.31	1,965	-3.04(-3.49%)

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.