Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	74.69	74.97	72.78	72.80	9,878,849	-1.64(-2.21%)
Apr 27, 2018	73.48	74.92	72.67	74.45	8,112,805	+0.97(+1.32%)
Apr 26, 2018	70.88	74.31	70.57	73.48	16,701,641	+4.20(+6.06%)
Apr 25, 2018	68.59	69.58	68.26	69.28	7,274,461	+0.38(+0.56%)
Apr 24, 2018	70.09	70.49	68.20	68.89	8,458,454	-1.36(-1.94%)
Apr 23, 2018	70.08	70.73	69.92	70.26	6,254,526	+0.43(+0.62%)
Apr 20, 2018	70.44	70.73	69.39	69.83	6,305,541	-0.31(-0.44%)
Apr 19, 2018	71.21	71.28	68.92	70.14	6,594,834	-0.99(-1.39%)
Apr 18, 2018	70.88	71.33	70.14	71.12	7,014,760	+0.55(+0.78%)
Apr 17, 2018	70.28	70.89	69.84	70.57	5,934,080	+0.75(+1.07%)
Apr 16, 2018	70.04	70.50	69.61	69.83	5,200,315	+0.58(+0.84%)
Apr 13, 2018	69.85	69.86	68.69	69.25	6,140,035	-0.22(-0.31%)
Apr 12, 2018	70.66	70.66	69.43	69.46	8,492,217	-0.42(-0.60%)
Apr 11, 2018	69.10	70.51	68.96	69.89	9,560,725	+0.01(+0.02%)
Apr 10, 2018	68.29	70.45	67.86	69.87	8,436,493	+2.34(+3.47%)
Apr 09, 2018	68.21	69.69	67.48	67.53	11,123,065	+0.52(+0.78%)
Apr 06, 2018	68.25	69.24	66.27	67.01	9,059,294	-1.81(-2.64%)
Apr 05, 2018	69.46	69.61	68.40	68.82	7,967,446	-0.54(-0.79%)
Apr 04, 2018	66.21	69.71	66.15	69.36	11,846,301	+1.75(+2.59%)
Apr 03, 2018	68.92	69.01	65.84	67.61	14,000,783	-0.65(-0.95%)
Apr 02, 2018	70.16	70.63	67.39	68.26	10,473,255	-2.38(-3.37%)
Mar 29, 2018		70.64	70.64	70.64	0	+0.28(+0.40%)
Mar 28, 2018	68.80	72.28	68.35	70.36	14,945,384	+1.69(+2.46%)
Mar 27, 2018	71.27	71.44	68.01	68.67	14,499,182	-2.44(-3.43%)
Mar 26, 2018	74.25	74.57	68.48	71.11	18,436,942	-1.63(-2.24%)
Mar 23, 2018	73.88	74.87	72.67	72.74	19,098,140	-0.48(-0.65%)
Mar 22, 2018	77.76	77.99	71.29	73.22	35,986,708	-10.71(-12.76%)
Mar 21, 2018	84.40	84.93	83.39	83.93	6,186,453	-0.15(-0.18%)
Mar 20, 2018	84.26	85.19	83.66	84.07	6,610,572	+0.46(+0.55%)
Mar 19, 2018	84.89	85.81	82.42	83.61	11,521,375	-1.25(-1.48%)
Mar 16, 2018	85.75	87.12	84.78	84.87	11,897,252	-0.91(-1.06%)
Mar 15, 2018	88.81	89.19	85.74	85.78	7,802,419	-2.99(-3.37%)
Mar 14, 2018	89.81	90.06	88.04	88.77	4,764,778	-0.60(-0.68%)
Mar 13, 2018	89.01	90.64	88.61	89.37	7,239,506	+1.08(+1.23%)
Mar 12, 2018	89.11	89.25	88.02	88.29	6,555,769	-0.74(-0.83%)
Mar 09, 2018	87.96	89.31	87.82	89.03	7,819,055	+1.70(+1.95%)
Mar 08, 2018	85.83	87.86	85.34	87.33	8,183,577	+1.71(+2.00%)
Mar 07, 2018		85.82		85.62	7,083,155	+0.12(+0.14%)
Mar 06, 2018	86.58	86.80	84.95	85.50	4,886,922	-0.82(-0.95%)
Mar 05, 2018	85.08	86.81	84.25	86.32	5,326,966	+0.46(+0.54%)
Mar 02, 2018	84.29	86.18	83.51	85.86	7,288,565	+0.90(+1.05%)
Mar 01, 2018	86.51	87.03	83.45	84.96	9,578,308	-1.49(-1.72%)
Feb 28, 2018	88.81	89.55	86.41	86.45	8,919,811	-1.81(-2.05%)
Feb 27, 2018	90.46	91.05	88.19	88.26	6,369,975	-2.45(-2.70%)
Feb 26, 2018	89.02	90.84	88.84	90.71	5,986,688	+2.08(+2.35%)
Feb 23, 2018	88.37	89.04	87.24	88.63	6,278,342	+0.89(+1.01%)
Feb 22, 2018			87.01	87.74	6,378,533	-0.26(-0.30%)
Feb 21, 2018	88.43	90.53	87.96	88.00	6,845,485	-0.05(-0.06%)
Feb 20, 2018	87.86	90.72	87.49	88.05	11,574,756	-0.46(-0.52%)
Feb 16, 2018		88.52	88.52	88.52	0	+2.76(+3.22%)
Feb 15, 2018	84.80	86.82	83.97	85.75	9,915,399	+1.36(+1.61%)
Feb 14, 2018	82.87	84.84	82.31	84.40	8,292,584	+0.91(+1.09%)
Feb 13, 2018	83.25	83.90	82.39	83.48	7,115,689	-0.05(-0.06%)
Feb 12, 2018	84.01	84.58	82.58	83.54	6,453,458	+0.47(+0.57%)
Feb 09, 2018	81.78	84.15	79.42	83.07	11,937,467	+2.10(+2.60%)
Feb 08, 2018	84.58	85.08	80.84	80.96	9,617,959	-3.84(-4.52%)
Feb 07, 2018	83.23	87.13	83.13	84.80	13,438,644	+1.81(+2.18%)
Feb 06, 2018	78.30	84.72	75.38	82.99	18,702,334	-1.00(-1.19%)
Feb 05, 2018	84.34	85.88	81.65	83.99	12,854,339	-1.96(-2.28%)
Feb 02, 2018	86.20	88.02	85.77	85.96	9,626,290	-0.87(-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.