Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	87.58	88.07	87.10	87.10	3,487,781	+0.05(+0.06%)
Apr 27, 2018	86.66	87.34	86.52	87.05	2,224,977	+0.29(+0.33%)
Apr 26, 2018	86.05	87.18	86.05	86.76	2,899,318	+1.50(+1.76%)
Apr 25, 2018	85.24	85.59	84.71	85.26	1,648,887	+0.08(+0.09%)
Apr 24, 2018	86.24	86.74	84.73	85.18	1,783,332	-0.71(-0.83%)
Apr 23, 2018	86.43	86.58	85.70	85.89	1,835,613	-0.40(-0.46%)
Apr 20, 2018	86.29	86.81	86.06	86.29	1,730,523	-0.15(-0.17%)
Apr 19, 2018	86.65	86.91	85.98	86.44	1,568,415	-0.55(-0.63%)
Apr 18, 2018	86.66	87.45	86.66	86.99	1,848,425	+0.39(+0.45%)
Apr 17, 2018	86.60	87.06	86.31	86.60	1,620,799	+0.34(+0.39%)
Apr 16, 2018	86.11	86.80	85.95	86.26	1,644,968	+0.84(+0.98%)
Apr 13, 2018	86.05	86.23	85.06	85.42	1,634,028	-0.33(-0.38%)
Apr 12, 2018	85.87	86.67	85.65	85.75	1,679,015	+0.31(+0.36%)
Apr 11, 2018	85.50	86.15	85.34	85.44	1,586,486	-0.14(-0.16%)
Apr 10, 2018	85.61	85.88	85.00	85.58	2,352,061	+1.13(+1.34%)
Apr 09, 2018	84.85	85.42	84.35	84.45	1,490,097	-0.01(-0.01%)
Apr 06, 2018	85.44	85.99	83.93	84.46	1,891,611	-1.55(-1.80%)
Apr 05, 2018	85.95	86.35	85.09	86.01	1,908,240	+0.59(+0.69%)
Apr 04, 2018	83.45	85.56	83.32	85.42	2,610,336	+1.31(+1.56%)
Apr 03, 2018	83.75	84.34	82.90	84.11	2,463,372	+0.37(+0.44%)
Apr 02, 2018	85.22	85.82	82.89	83.74	2,282,926	-1.39(-1.63%)
Mar 29, 2018		85.13	85.13	85.13	0	+0.88(+1.04%)
Mar 28, 2018	83.96	85.14	83.96	84.25	2,476,357	+0.37(+0.44%)
Mar 27, 2018	84.24	85.44	83.51	83.88	3,006,206	-0.15(-0.18%)
Mar 26, 2018	82.58	84.22	82.56	84.03	2,049,933	+2.35(+2.88%)
Mar 23, 2018	82.41	82.96	81.68	81.68	2,720,558	-0.50(-0.61%)
Mar 22, 2018	82.09	83.38	82.08	82.18	1,996,312	-0.63(-0.76%)
Mar 21, 2018	83.14	83.52	82.70	82.81	1,302,576	-0.28(-0.34%)
Mar 20, 2018	82.50	83.47	82.19	83.09	1,855,545	+0.95(+1.16%)
Mar 19, 2018	83.28	83.28	81.40	82.14	2,176,418	-1.36(-1.63%)
Mar 16, 2018	82.92	83.80	82.82	83.50	2,344,144	+0.62(+0.75%)
Mar 15, 2018	82.37	83.90	82.18	82.88	2,233,701	+0.61(+0.74%)
Mar 14, 2018	82.49	82.77	82.18	82.27	1,692,456	-0.08(-0.10%)
Mar 13, 2018	82.84	83.22	82.12	82.35	1,890,361	-0.06(-0.07%)
Mar 12, 2018	83.29	83.93	82.31	82.41	2,666,809	-0.54(-0.65%)
Mar 09, 2018	82.59	83.28	82.26	82.95	1,897,727	+0.53(+0.64%)
Mar 08, 2018	81.71	82.54	81.62	82.42	2,351,505	+1.01(+1.24%)
Mar 07, 2018		81.56	80.44	81.41	1,855,847	+0.03(+0.04%)
Mar 06, 2018	81.09	81.64	80.65	81.38	1,964,626	+0.75(+0.93%)
Mar 05, 2018	79.95	80.86	79.72	80.63	1,896,081	+0.34(+0.42%)
Mar 02, 2018	78.63	80.73	78.10	80.29	2,776,701	+0.59(+0.74%)
Mar 01, 2018	80.98	81.72	79.24	79.70	2,672,193	-1.68(-2.06%)
Feb 28, 2018	80.70	82.69	80.62	81.38	3,629,133	+1.20(+1.50%)
Feb 27, 2018	80.60	81.01	80.18	80.18	2,315,789	-0.39(-0.48%)
Feb 26, 2018	80.02	80.78	79.91	80.57	1,789,924	+0.77(+0.96%)
Feb 23, 2018	78.66	79.85	78.56	79.80	2,329,638	+1.48(+1.89%)
Feb 22, 2018				78.32	1,855,532	+0.51(+0.66%)
Feb 21, 2018	77.90	79.09	77.80	77.81	2,147,828	-0.27(-0.35%)
Feb 20, 2018	78.07	78.60	77.37	78.08	2,553,725	-0.17(-0.22%)
Feb 16, 2018		78.25	78.25	78.25	0	-0.72(-0.91%)
Feb 15, 2018	78.24	79.29	77.89	78.97	2,869,114	+1.09(+1.40%)
Feb 14, 2018	77.14	78.68	76.32	77.88	3,108,012	+0.11(+0.14%)
Feb 13, 2018	77.44	77.97	77.13	77.77	1,512,468	-0.30(-0.38%)
Feb 12, 2018	79.25	80.35	77.42	78.07	3,018,975	-1.24(-1.56%)
Feb 09, 2018	77.29	80.09	76.43	79.31	5,100,433	+3.01(+3.94%)
Feb 08, 2018	78.01	81.11	75.88	76.30	4,607,886	-3.83(-4.78%)
Feb 07, 2018	80.07	81.94	80.00	80.13	3,547,971	-0.45(-0.56%)
Feb 06, 2018	78.35	80.83	76.35	80.58	3,040,894	-0.29(-0.36%)
Feb 05, 2018	82.07	82.63	79.49	80.87	1,955,006	-1.76(-2.13%)
Feb 02, 2018	83.90	84.59	82.44	82.63	3,161,369	-1.35(-1.61%)

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.