Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	71.83	72.44	70.65	71.44	18,505	-0.17(-0.24%)
Apr 27, 2018	73.44	74.58	71.00	71.61	29,922	-1.96(-2.67%)
Apr 26, 2018	71.39	74.36	71.09	73.57	16,977	+2.40(+3.37%)
Apr 25, 2018	70.74	71.44	69.78	71.18	19,960	+0.57(+0.80%)
Apr 24, 2018	69.83	71.00	69.65	70.61	15,631	+1.00(+1.44%)
Apr 23, 2018	70.65	70.65	68.74	69.61	6,125	+0.13(+0.19%)
Apr 20, 2018	69.52	70.35	69.17	69.48	4,789	-0.31(-0.44%)
Apr 19, 2018	69.91	70.52	68.91	69.78	5,257	-0.31(-0.44%)
Apr 18, 2018	69.30	70.61	68.84	70.09	7,216	+0.70(+1.01%)
Apr 17, 2018	65.12	69.78	65.07	69.39	17,368	+4.45(+6.85%)
Apr 16, 2018	64.94	66.08	64.51	64.94	14,312	+0.96(+1.50%)
Apr 13, 2018	64.46	64.46	63.59	63.98	10,468	-0.22(-0.34%)
Apr 12, 2018	65.07	65.07	63.85	64.20	5,389	-0.78(-1.21%)
Apr 11, 2018	64.73	65.64	64.46	64.99	14,994	-0.09(-0.13%)
Apr 10, 2018	64.86	65.42	64.62	65.07	11,427	+0.57(+0.88%)
Apr 09, 2018	65.21	66.34	63.98	64.51	18,773	-0.39(-0.60%)
Apr 06, 2018	64.68	65.55	64.64	64.90	7,455	+0.09(+0.13%)
Apr 05, 2018	64.55	65.64	63.07	64.81	19,569	+0.57(+0.88%)
Apr 04, 2018	62.76	65.23	62.59	64.25	35,465	+1.26(+2.01%)
Apr 03, 2018	61.63	63.59	61.20	62.98	16,178	+1.31(+2.12%)
Apr 02, 2018	64.33	64.33	60.80	61.67	32,877	-2.75(-4.26%)
Mar 29, 2018		64.42	64.42	64.42	0	+2.62(+4.23%)
Mar 28, 2018	62.76	63.16	61.59	61.81	11,312	-0.78(-1.25%)
Mar 27, 2018	62.42	63.42	62.42	62.59	13,725	-0.35(-0.55%)
Mar 26, 2018	63.29	64.09	61.54	62.94	35,216	+0.09(+0.14%)
Mar 23, 2018	62.98	65.16	61.46	62.85	33,052	-0.35(-0.55%)
Mar 22, 2018	61.54	64.03	60.80	63.20	27,256	+1.31(+2.11%)
Mar 21, 2018	57.62	62.76	57.62	61.89	54,028	+4.31(+7.49%)
Mar 20, 2018	55.49	57.97	55.01	57.58	27,448	+2.14(+3.85%)
Mar 19, 2018	53.92	56.23	53.18	55.44	32,362	+1.53(+2.83%)
Mar 16, 2018	52.61	56.58	52.61	53.92	69,558	+0.61(+1.14%)
Mar 15, 2018	54.96	55.44	52.78	53.31	16,533	-1.48(-2.70%)
Mar 14, 2018	55.49	55.92	54.57	54.79	10,801	-0.70(-1.26%)
Mar 13, 2018	57.49	57.53	55.49	55.49	21,595	-2.00(-3.49%)
Mar 12, 2018	58.36	59.28	57.05	57.49	21,199	-1.00(-1.71%)
Mar 09, 2018	58.67	59.63	57.71	58.49	19,051	+0.09(+0.15%)
Mar 08, 2018	58.41	58.89	58.06	58.41	6,927	+0.13(+0.22%)
Mar 07, 2018	58.23	59.06	57.36	58.27	17,234	-0.22(-0.37%)
Mar 06, 2018	58.58	60.85	58.14	58.49	27,431	+0.09(+0.15%)
Mar 05, 2018	57.84	58.93	57.58	58.41	19,758	+0.22(+0.37%)
Mar 02, 2018	59.28	59.28	57.62	58.19	7,824	-1.57(-2.63%)
Mar 01, 2018	56.84	60.32	56.75	59.76	13,809	+3.05(+5.38%)
Feb 28, 2018	58.71	58.75	56.66	56.71	3,963	-1.83(-3.13%)
Feb 27, 2018	58.75	58.75	58.49	58.54	6,983	-0.17(-0.30%)
Feb 26, 2018	58.62	58.75	58.49	58.71	10,880	-0.04(-0.07%)
Feb 23, 2018	58.71	59.80	57.75	58.75	9,537	+1.26(+2.20%)
Feb 22, 2018	57.20	59.10	56.62	57.49	9,976	-0.39(-0.68%)
Feb 21, 2018	57.93	59.28	57.84	57.88	12,126	+0.26(+0.45%)
Feb 20, 2018	59.15	59.15	57.49	57.62	11,835	-1.66(-2.79%)
Feb 16, 2018		59.28	59.28	59.28	0	+0.35(+0.59%)
Feb 15, 2018	59.19	59.23	57.97	58.93	5,617	-0.26(-0.44%)
Feb 14, 2018	58.19	59.32	57.40	59.19	17,321	+0.96(+1.65%)
Feb 13, 2018	58.36	60.80	57.45	58.23	10,510	-0.17(-0.30%)
Feb 12, 2018	58.84	59.17	58.01	58.41	9,639	-0.17(-0.30%)
Feb 09, 2018	59.36	59.36	55.92	58.58	17,396	+0.44(+0.75%)
Feb 08, 2018	59.54	60.89	58.14	58.14	7,713	-1.35(-2.27%)
Feb 07, 2018	59.58	60.67	59.06	59.50	7,228	-0.09(-0.15%)
Feb 06, 2018	59.32	61.98	57.38	59.58	30,463	-2.09(-3.39%)
Feb 05, 2018	60.59	63.16	60.59	61.67	7,299	+0.57(+0.93%)
Feb 02, 2018	62.02	62.20	60.98	61.11	10,077	-1.26(-2.03%)

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.