Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	87.05	88.17	86.51	86.61	4,254,493	-0.02(-0.03%)
Apr 27, 2018	86.18	87.12	85.35	86.63	2,651,190	-0.92(-1.05%)
Apr 26, 2018	85.77	87.84	85.21	87.55	3,623,541	+2.12(+2.49%)
Apr 25, 2018	84.47	85.62	83.66	85.42	2,626,177	+0.44(+0.51%)
Apr 24, 2018	87.10	88.13	84.66	84.99	3,975,078	-1.73(-1.99%)
Apr 23, 2018	86.35	86.73	85.42	86.72	2,515,983	+0.36(+0.41%)
Apr 20, 2018	85.91	86.61	85.38	86.36	4,055,460	+0.27(+0.32%)
Apr 19, 2018	84.86	86.25	84.19	86.09	3,952,483	+1.36(+1.61%)
Apr 18, 2018	84.30	85.66	84.27	84.72	3,198,159	+0.80(+0.95%)
Apr 17, 2018	83.52	84.26	82.82	83.92	2,682,645	+0.81(+0.97%)
Apr 16, 2018	81.13	83.44	81.05	83.11	2,752,996	+2.40(+2.97%)
Apr 13, 2018	80.36	81.07	79.92	80.72	1,923,429	+0.86(+1.08%)
Apr 12, 2018	79.97	80.36	79.28	79.85	2,620,162	+0.06(+0.08%)
Apr 11, 2018	77.77	80.08	77.77	79.79	2,888,578	+1.79(+2.29%)
Apr 10, 2018	77.11	78.48	76.93	78.00	2,354,065	+1.95(+2.57%)
Apr 09, 2018	75.73	76.79	75.47	76.05	1,800,886	+0.60(+0.79%)
Apr 06, 2018	75.83	76.16	74.63	75.45	3,336,924	-0.62(-0.82%)
Apr 05, 2018	75.28	76.45	74.90	76.07	2,077,534	+1.38(+1.85%)
Apr 04, 2018	73.91	74.87	72.11	74.69	3,203,008	-0.15(-0.20%)
Apr 03, 2018	74.23	74.93	73.74	74.83	1,942,069	+0.96(+1.30%)
Apr 02, 2018	74.56	74.86	72.66	73.88	2,156,172	-0.75(-1.01%)
Mar 29, 2018		74.63	74.63	74.63	0	+1.24(+1.69%)
Mar 28, 2018	74.52	75.14	73.30	73.39	3,083,651	-1.07(-1.44%)
Mar 27, 2018	74.95	75.70	74.02	74.47	1,970,593	-0.23(-0.30%)
Mar 26, 2018	73.71	74.78	73.13	74.69	2,080,610	+2.03(+2.79%)
Mar 23, 2018	74.01	74.83	72.42	72.66	2,240,899	-1.02(-1.38%)
Mar 22, 2018	74.10	74.87	73.53	73.68	1,801,300	-1.13(-1.51%)
Mar 21, 2018	74.18	75.46	74.07	74.81	2,086,275	+0.82(+1.10%)
Mar 20, 2018	73.67	74.62	73.59	73.99	2,585,666	+0.54(+0.74%)
Mar 19, 2018	74.03	74.27	73.05	73.45	2,285,714	-1.08(-1.45%)
Mar 16, 2018	73.61	74.71	73.59	74.53	4,104,312	+1.03(+1.41%)
Mar 15, 2018	73.64	74.06	72.55	73.50	3,464,909	+0.19(+0.27%)
Mar 14, 2018	73.79	74.16	73.15	73.30	2,066,371	-0.26(-0.36%)
Mar 13, 2018	74.00	74.79	73.22	73.57	2,230,496	-0.34(-0.46%)
Mar 12, 2018	74.47	74.89	73.83	73.91	1,684,490	-0.72(-0.96%)
Mar 09, 2018	74.69	74.92	74.25	74.62	2,283,049	+0.56(+0.76%)
Mar 08, 2018	73.32	74.10	72.79	74.06	2,669,658	+0.75(+1.03%)
Mar 07, 2018		73.87		73.31	2,302,324	+0.23(+0.31%)
Mar 06, 2018	72.79	73.38	72.17	73.08	2,588,297	+0.68(+0.93%)
Mar 05, 2018	70.82	72.53	70.61	72.41	3,795,738	+1.31(+1.85%)
Mar 02, 2018	70.08	71.30	69.86	71.09	2,446,826	+0.39(+0.55%)
Mar 01, 2018	70.45	71.52	69.64	70.70	4,410,773	+0.39(+0.55%)
Feb 28, 2018	72.32	72.39	70.29	70.31	4,144,012	-1.36(-1.90%)
Feb 27, 2018	72.18	72.94	71.66	71.68	4,089,082	-0.31(-0.43%)
Feb 26, 2018	72.06	72.54	71.55	71.99	4,358,387	+0.54(+0.75%)
Feb 23, 2018	70.48	71.47	70.11	71.45	3,755,465	+1.32(+1.89%)
Feb 22, 2018				70.13	3,495,031	+0.43(+0.61%)
Feb 21, 2018	70.85	71.22	69.68	69.70	2,883,766	-1.10(-1.55%)
Feb 20, 2018		71.89	70.23	70.80	3,799,681	-0.78(-1.09%)
Feb 16, 2018		71.57	71.57	71.57	0	-0.06(-0.09%)
Feb 15, 2018	72.57	72.90	70.75	71.64	3,418,323	-0.43(-0.60%)
Feb 14, 2018	72.12	72.44	70.52	72.07	5,298,266	-0.33(-0.46%)
Feb 13, 2018	72.00	72.81	71.78	72.40	1,863,479	+0.13(+0.18%)
Feb 12, 2018	72.17	73.18	71.51	72.27	2,334,368	+0.76(+1.07%)
Feb 09, 2018	71.91	72.69	68.83	71.51	3,469,710	+0.12(+0.17%)
Feb 08, 2018	73.74	73.76	71.36	71.38	3,393,539	-2.45(-3.32%)
Feb 07, 2018	74.76	74.97	73.81	73.83	2,838,509	-0.98(-1.31%)
Feb 06, 2018	71.72	74.90	71.58	74.81	3,738,600	+1.15(+1.56%)
Feb 05, 2018	73.99	76.89	72.24	73.66	5,489,285	-1.25(-1.67%)
Feb 02, 2018	78.07	78.07	74.19	74.91	5,817,634	-2.97(-3.82%)

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.