Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	73.20	73.20	68.40	71.28	3,054	-0.96(-1.33%)
Apr 27, 2018	73.32	74.88	71.22	72.24	2,699	-1.76(-2.38%)
Apr 26, 2018	72.96	74.16	72.72	74.00	390	+0.20(+0.27%)
Apr 25, 2018	70.44	74.16	70.08	73.80	1,037	+1.68(+2.33%)
Apr 24, 2018	72.72	72.96	68.86	72.12	1,165	-0.36(-0.50%)
Apr 23, 2018	72.90	74.04	72.12	72.48	1,163	-1.68(-2.27%)
Apr 20, 2018	73.08	74.52	72.24	74.16	744	-1.08(-1.44%)
Apr 19, 2018	74.52	75.36	73.20	75.24	1,573	+0.24(+0.32%)
Apr 18, 2018	73.80	75.00	72.36	75.00	1,685	+1.56(+2.12%)
Apr 17, 2018	73.80	75.36	73.08	73.44	1,259	-0.36(-0.49%)
Apr 16, 2018	75.12	75.60	70.49	73.80	2,860	-1.08(-1.44%)
Apr 13, 2018	78.00	78.45	73.59	74.88	1,957	-2.64(-3.41%)
Apr 12, 2018	74.52	78.60	74.01	77.52	3,337	+1.32(+1.73%)
Apr 11, 2018	72.48	76.80	70.80	76.20	2,019	+3.12(+4.27%)
Apr 10, 2018	73.92	75.00	66.69	73.08	7,320	+0.12(+0.16%)
Apr 09, 2018	71.16	74.04	69.06	72.96	2,615	+0.96(+1.33%)
Apr 06, 2018	71.64	73.44	69.72	72.00	1,139	-0.84(-1.15%)
Apr 05, 2018	69.72	73.56	69.60	72.84	2,363	+3.24(+4.66%)
Apr 04, 2018	68.04	70.20	66.72	69.60	2,165	+0.00(+0.00%)
Apr 03, 2018	63.12	69.48	59.76	69.60	8,605	+9.12(+15.08%)
Apr 02, 2018	66.60	66.60	58.08	60.48	6,560	-6.36(-9.52%)
Mar 29, 2018		66.84	66.84	66.84	0	+2.76(+4.31%)
Mar 28, 2018	61.32	67.20	61.32	64.08	1,787	+2.64(+4.30%)
Mar 27, 2018	71.40	71.40	61.44	61.44	9,752	-8.88(-12.63%)
Mar 26, 2018	72.36	73.56	69.60	70.32	3,445	-0.72(-1.01%)
Mar 23, 2018	72.84	73.08	70.30	71.04	2,316	-1.08(-1.50%)
Mar 22, 2018	73.20	74.04	72.00	72.12	2,012	-1.44(-1.96%)
Mar 21, 2018	76.80	77.16	72.24	73.56	3,029	-1.92(-2.54%)
Mar 20, 2018	79.08	79.08	74.64	75.48	3,546	-3.36(-4.26%)
Mar 19, 2018	79.68	80.76	77.40	78.84	1,879	-0.72(-0.90%)
Mar 16, 2018	80.88	84.71	79.32	79.56	5,181	+0.12(+0.15%)
Mar 15, 2018	82.92	82.92	74.40	79.44	9,189	+5.16(+6.95%)
Mar 14, 2018	76.44	76.44	72.12	74.28	3,218	-2.04(-2.67%)
Mar 13, 2018	72.00	76.68	72.00	76.32	1,999	+0.12(+0.16%)
Mar 12, 2018	78.48	78.84	72.96	76.20	3,122	-0.36(-0.47%)
Mar 09, 2018	71.52	77.88	71.21	76.56	4,820	+4.92(+6.87%)
Mar 08, 2018	77.16	78.96	70.80	71.64	8,613	-3.48(-4.63%)
Mar 07, 2018	68.29	78.96	66.84	75.12	11,623	+7.08(+10.41%)
Mar 06, 2018	69.48	69.69	66.00	68.04	3,965	+0.96(+1.43%)
Mar 05, 2018	65.53	69.88	65.53	67.08	3,128	+1.92(+2.95%)
Mar 02, 2018	63.00	68.52	60.93	65.16	1,921	+1.92(+3.04%)
Mar 01, 2018	61.44	64.05	60.26	63.24	2,891	+1.80(+2.93%)
Feb 28, 2018	61.68	64.20	57.48	61.44	7,408	-0.84(-1.35%)
Feb 27, 2018	66.00	67.53	61.80	62.28	4,599	-4.20(-6.32%)
Feb 26, 2018	68.28	68.88	66.12	66.48	1,423	-0.36(-0.54%)
Feb 23, 2018	63.96	68.88	63.86	66.84	4,437	+2.16(+3.34%)
Feb 22, 2018	68.76	68.76	63.60	64.68	7,425	-2.76(-4.09%)
Feb 21, 2018	64.56	69.26	64.56	67.44	6,499	+3.48(+5.44%)
Feb 20, 2018	68.52	70.80	63.48	63.96	11,936	-7.08(-9.97%)
Feb 16, 2018		71.04	71.04	71.04	0	-12.48(-14.94%)
Feb 15, 2018	67.20	86.40	67.20	83.52	70,921	+18.12(+27.71%)
Feb 14, 2018	43.32	65.40	43.32	65.40	73,109	-48.12(-42.39%)
Feb 13, 2018	119.88	119.88	113.52	113.52	1,708	-3.72(-3.17%)
Feb 12, 2018	118.68	128.23	115.68	117.24	5,651	+0.84(+0.72%)
Feb 09, 2018	112.32	118.68	108.36	116.40	3,266	+3.72(+3.30%)
Feb 08, 2018	119.88	119.88	111.24	112.68	4,653	-5.64(-4.77%)
Feb 07, 2018	123.60	123.60	118.20	118.32	3,026	+0.84(+0.72%)
Feb 06, 2018	114.00	125.40	114.00	117.48	2,247	-1.32(-1.11%)
Feb 05, 2018	120.72	122.52	114.00	118.80	3,988	-3.36(-2.75%)
Feb 02, 2018	127.44	127.44	121.20	122.16	4,652	-5.52(-4.32%)

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.