Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	87.53	88.21	85.91	86.00	384,204	-1.34(-1.53%)
Apr 27, 2018	86.75	87.59	85.97	87.34	220,761	+0.92(+1.06%)
Apr 26, 2018	85.15	86.51	84.99	86.42	547,743	+1.53(+1.80%)
Apr 25, 2018	84.78	85.80	83.87	84.89	270,525	-0.01(-0.01%)
Apr 24, 2018	86.58	87.49	83.85	84.90	262,598	-1.55(-1.79%)
Apr 23, 2018	87.06	88.18	86.05	86.45	182,121	-0.24(-0.28%)
Apr 20, 2018	88.28	89.63	86.36	86.69	234,392	-1.76(-1.99%)
Apr 19, 2018	88.24	88.95	87.56	88.45	228,174	-0.19(-0.21%)
Apr 18, 2018	88.46	89.30	87.57	88.64	210,600	+0.82(+0.93%)
Apr 17, 2018	86.54	88.14	85.64	87.82	242,823	+2.16(+2.52%)
Apr 16, 2018	85.65	86.20	85.42	85.66	231,530	+0.72(+0.85%)
Apr 13, 2018	85.67	86.02	84.39	84.94	396,079	-0.74(-0.86%)
Apr 12, 2018	86.17	86.29	85.52	85.68	265,295	+0.15(+0.18%)
Apr 11, 2018	85.81	86.44	85.17	85.53	244,056	-0.62(-0.72%)
Apr 10, 2018	85.92	87.12	85.28	86.15	319,963	+1.13(+1.33%)
Apr 09, 2018	84.23	86.44	83.83	85.02	386,257	+1.25(+1.49%)
Apr 06, 2018	85.69	86.40	83.01	83.77	381,648	-2.31(-2.68%)
Apr 05, 2018	85.05	87.23	84.87	86.08	367,360	+1.67(+1.98%)
Apr 04, 2018	84.57	85.24	83.40	84.41	578,781	-0.67(-0.79%)
Apr 03, 2018	85.54	85.87	83.72	85.08	466,619	+0.08(+0.09%)
Apr 02, 2018	86.15	86.71	83.92	85.00	653,690	-1.68(-1.94%)
Mar 29, 2018		86.68	86.68	86.68	0	+1.71(+2.01%)
Mar 28, 2018	86.94	87.78	84.64	84.97	1,104,357	-2.10(-2.41%)
Mar 27, 2018	87.34	88.88	86.33	87.07	922,415	-0.13(-0.15%)
Mar 26, 2018	85.54	87.30	84.43	87.20	406,690	+2.92(+3.46%)
Mar 23, 2018	85.01	86.26	84.20	84.28	511,507	-0.97(-1.14%)
Mar 22, 2018	85.97	86.43	84.83	85.25	323,549	-1.31(-1.51%)
Mar 21, 2018	84.61	86.90	83.79	86.56	419,714	+1.94(+2.29%)
Mar 20, 2018	84.45	85.33	83.79	84.62	225,361	+0.43(+0.51%)
Mar 19, 2018	84.68	85.22	83.32	84.19	535,410	-1.04(-1.22%)
Mar 16, 2018	84.48	85.72	83.80	85.23	511,279	+0.62(+0.73%)
Mar 15, 2018	84.87	85.33	83.98	84.61	462,350	+0.09(+0.11%)
Mar 14, 2018	83.81	83.81	83.81	84.52	593,855	-0.22(-0.26%)
Mar 13, 2018	83.47	84.86	78.56	84.74	439,835	+1.59(+1.91%)
Mar 12, 2018	80.87	83.35	80.00	83.15	553,988	+2.82(+3.51%)
Mar 09, 2018	79.88	81.02	79.14	80.33	299,044	+0.67(+0.84%)
Mar 08, 2018	80.83	81.78	79.12	79.66	396,222	-0.96(-1.19%)
Mar 07, 2018		81.39		80.62	455,817	+1.67(+2.12%)
Mar 06, 2018	76.81	79.30	76.64	78.95	450,036	+3.13(+4.13%)
Mar 05, 2018	72.86	76.16	72.65	75.82	390,070	+2.75(+3.76%)
Mar 02, 2018	72.17	74.05	72.00	73.07	745,950	+0.20(+0.27%)
Mar 01, 2018	75.42	75.66	72.10	72.87	333,146	-2.22(-2.96%)
Feb 28, 2018	76.52	77.64	75.06	75.09	275,050	-1.41(-1.84%)
Feb 27, 2018	77.02	77.75	76.16	76.50	316,061	-0.30(-0.39%)
Feb 26, 2018	75.55	77.36	74.73	76.80	351,055	+1.25(+1.65%)
Feb 23, 2018	80.50	80.68	74.68	75.55	770,434	-4.91(-6.10%)
Feb 22, 2018	78.44	83.56	78.44	80.46	1,131,757	+2.72(+3.50%)
Feb 21, 2018	77.80	79.57	76.20	77.74	936,993	+0.11(+0.14%)
Feb 20, 2018	76.50	78.79	75.57	77.63	366,080	+0.90(+1.17%)
Feb 16, 2018		76.73	76.73	76.73	0	-0.02(-0.03%)
Feb 15, 2018		76.75	74.51	76.75	487,056	+2.25(+3.02%)
Feb 14, 2018	71.77	74.95	71.77	74.50	347,819	+2.04(+2.82%)
Feb 13, 2018	72.95	73.62	71.86	72.46	466,611	-1.01(-1.37%)
Feb 12, 2018	72.99	74.43	71.42	73.47	319,056	+0.72(+0.99%)
Feb 09, 2018	73.59	73.86	71.20	72.75	513,589	-0.15(-0.21%)
Feb 08, 2018	75.81	75.91	72.84	72.90	521,289	-2.72(-3.60%)
Feb 07, 2018	75.13	76.30	74.72	75.62	552,000	+0.50(+0.67%)
Feb 06, 2018	72.64	75.28	72.03	75.12	840,110	+0.35(+0.47%)
Feb 05, 2018	75.57	75.90	73.55	74.77	265,960	-1.07(-1.41%)
Feb 02, 2018	76.36	76.74	75.00	75.84	358,307	-1.01(-1.31%)

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.