Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	75.38	75.66	73.45	73.47	9,788,926	-1.66(-2.21%)
Apr 27, 2018	74.15	75.60	73.34	75.13	8,038,957	+0.98(+1.32%)
Apr 26, 2018	71.53	75.00	71.21	74.15	16,549,613	+4.24(+6.06%)
Apr 25, 2018	69.22	70.22	68.88	69.91	7,208,244	+0.39(+0.56%)
Apr 24, 2018	70.73	71.14	68.82	69.52	8,381,459	-1.38(-1.94%)
Apr 23, 2018	70.72	71.38	70.57	70.90	6,197,594	+0.43(+0.62%)
Apr 20, 2018	71.08	71.38	70.03	70.47	6,248,144	-0.31(-0.44%)
Apr 19, 2018	71.86	71.94	69.55	70.78	6,534,803	-1.00(-1.39%)
Apr 18, 2018	71.53	71.99	70.79	71.78	6,950,907	+0.56(+0.78%)
Apr 17, 2018	70.92	71.54	70.48	71.22	5,880,064	+0.75(+1.07%)
Apr 16, 2018	70.69	71.14	70.25	70.47	5,152,978	+0.59(+0.84%)
Apr 13, 2018	70.49	70.50	69.32	69.88	6,084,144	-0.22(-0.31%)
Apr 12, 2018	71.31	71.31	70.06	70.10	8,414,916	-0.43(-0.60%)
Apr 11, 2018	69.73	71.16	69.59	70.53	9,473,697	+0.02(+0.02%)
Apr 10, 2018	68.92	71.09	68.49	70.51	8,359,698	+2.36(+3.47%)
Apr 09, 2018	68.83	70.33	68.10	68.15	11,021,815	+0.53(+0.78%)
Apr 06, 2018	68.88	69.87	66.88	67.62	8,976,831	-1.83(-2.64%)
Apr 05, 2018	70.10	70.25	69.03	69.45	7,894,921	-0.55(-0.79%)
Apr 04, 2018	66.82	70.36	66.76	70.00	11,738,468	+1.77(+2.59%)
Apr 03, 2018	69.55	69.64	66.45	68.23	13,873,339	-0.66(-0.95%)
Apr 02, 2018	70.80	71.28	68.01	68.89	10,377,921	-2.40(-3.37%)
Mar 29, 2018		71.29	71.29	71.29	0	+0.29(+0.40%)
Mar 28, 2018	69.44	72.95	68.98	71.00	14,809,341	+1.70(+2.46%)
Mar 27, 2018	71.93	72.10	68.63	69.30	14,367,201	-2.46(-3.43%)
Mar 26, 2018	74.93	75.25	69.11	71.76	18,269,118	-1.64(-2.24%)
Mar 23, 2018	74.56	75.56	73.34	73.41	18,924,296	-0.48(-0.65%)
Mar 22, 2018	78.47	78.71	71.94	73.89	35,659,136	-10.81(-12.76%)
Mar 21, 2018	85.17	85.71	84.15	84.70	6,130,139	-0.15(-0.18%)
Mar 20, 2018	85.03	85.98	84.42	84.85	6,550,398	+0.47(+0.55%)
Mar 19, 2018	85.67	86.60	83.18	84.38	11,416,500	-1.27(-1.48%)
Mar 16, 2018	86.53	87.92	85.55	85.65	11,788,955	-0.92(-1.06%)
Mar 15, 2018	89.63	90.01	86.53	86.56	7,731,396	-3.02(-3.37%)
Mar 14, 2018	90.64	90.89	88.85	89.58	4,721,406	-0.61(-0.68%)
Mar 13, 2018	89.83	91.47	89.43	90.19	7,173,607	+1.09(+1.23%)
Mar 12, 2018	89.93	90.07	88.82	89.10	6,496,094	-0.75(-0.83%)
Mar 09, 2018	88.76	90.13	88.63	89.85	7,747,880	+1.72(+1.95%)
Mar 08, 2018	86.62	88.67	86.13	88.13	8,109,085	+1.72(+2.00%)
Mar 07, 2018		86.61		86.41	7,018,679	+0.12(+0.14%)
Mar 06, 2018	87.38	87.60	85.73	86.29	4,842,438	-0.83(-0.95%)
Mar 05, 2018	85.86	87.61	85.03	87.11	5,278,476	+0.47(+0.54%)
Mar 02, 2018	85.07	86.97	84.27	86.65	7,222,219	+0.90(+1.05%)
Mar 01, 2018	87.30	87.83	84.21	85.74	9,491,120	-1.50(-1.72%)
Feb 28, 2018	89.63	90.38	87.20	87.24	8,838,617	-1.83(-2.05%)
Feb 27, 2018	91.29	91.89	89.00	89.07	6,311,992	-2.47(-2.70%)
Feb 26, 2018	89.83	91.68	89.66	91.54	5,932,193	+2.10(+2.35%)
Feb 23, 2018	89.19	89.86	88.04	89.44	6,221,192	+0.90(+1.01%)
Feb 22, 2018			87.81	88.54	6,320,472	-0.26(-0.30%)
Feb 21, 2018	89.25	91.36	88.76	88.81	6,783,172	-0.05(-0.06%)
Feb 20, 2018	88.67	91.55	88.29	88.86	11,469,395	-0.47(-0.52%)
Feb 16, 2018		89.33	89.33	89.33	0	+2.79(+3.22%)
Feb 15, 2018	85.58	87.62	84.74	86.54	9,825,143	+1.37(+1.61%)
Feb 14, 2018	83.63	85.61	83.06	85.17	8,217,099	+0.92(+1.09%)
Feb 13, 2018	84.01	84.67	83.14	84.25	7,050,917	-0.05(-0.06%)
Feb 12, 2018	84.79	85.36	83.34	84.30	6,394,715	+0.47(+0.57%)
Feb 09, 2018	82.53	84.92	80.15	83.83	11,828,804	+2.12(+2.60%)
Feb 08, 2018	85.36	85.86	81.59	81.71	9,530,410	-3.87(-4.52%)
Feb 07, 2018	84.00	87.93	83.89	85.58	13,316,316	+1.82(+2.18%)
Feb 06, 2018	79.02	85.50	76.07	83.75	18,532,092	-1.01(-1.19%)
Feb 05, 2018	85.11	86.67	82.40	84.76	12,737,330	-1.98(-2.28%)
Feb 02, 2018	86.99	88.82	86.56	86.74	9,538,665	-0.88(-1.01%)

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.