Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	84.90	87.72	84.37	86.61	528,963	+2.35(+2.79%)
Apr 27, 2018	84.70	84.78	83.53	84.26	418,044	-0.48(-0.57%)
Apr 26, 2018	83.32	85.41	83.32	84.74	733,816	+2.10(+2.54%)
Apr 25, 2018	85.12	85.12	80.67	82.64	691,954	-2.75(-3.22%)
Apr 24, 2018	85.98	87.06	84.15	85.39	778,207	+0.46(+0.54%)
Apr 23, 2018	87.07	87.39	83.98	84.93	1,124,298	-2.35(-2.70%)
Apr 20, 2018	86.38	88.34	86.27	87.28	1,093,022	+0.68(+0.79%)
Apr 19, 2018	86.64	87.32	85.14	86.60	947,699	-0.23(-0.27%)
Apr 18, 2018	88.25	89.37	85.69	86.83	798,160	-0.86(-0.98%)
Apr 17, 2018	85.84	88.30	84.92	87.69	524,324	+2.04(+2.38%)
Apr 16, 2018	83.88	87.10	83.88	85.65	634,230	+1.74(+2.07%)
Apr 13, 2018	86.65	86.65	82.83	83.91	865,479	-2.28(-2.65%)
Apr 12, 2018	84.18	86.64	84.18	86.19	660,132	+2.26(+2.69%)
Apr 11, 2018	83.47	85.82	83.07	83.94	915,298	-0.06(-0.07%)
Apr 10, 2018	81.86	85.29	81.29	84.00	1,055,127	+4.68(+5.90%)
Apr 09, 2018	79.34	82.11	79.08	79.32	682,293	+1.00(+1.28%)
Apr 06, 2018	76.52	79.18	76.22	78.32	817,428	+0.65(+0.83%)
Apr 05, 2018	76.35	78.23	76.20	77.67	625,261	+1.93(+2.54%)
Apr 04, 2018	71.47	75.94	70.15	75.74	579,941	+1.35(+1.81%)
Apr 03, 2018	76.00	76.00	73.29	74.39	431,753	-0.53(-0.71%)
Apr 02, 2018	76.07	76.79	73.34	74.92	575,509	-1.38(-1.80%)
Mar 29, 2018		76.30	76.30	76.30	0	+2.30(+3.11%)
Mar 28, 2018	73.94	75.63	73.30	74.00	581,394	-0.93(-1.24%)
Mar 27, 2018	78.13	78.13	74.32	74.93	763,355	-2.52(-3.26%)
Mar 26, 2018	78.18	79.46	74.61	77.45	843,236	+1.73(+2.29%)
Mar 23, 2018	79.20	79.59	74.96	75.72	1,087,052	-3.83(-4.81%)
Mar 22, 2018	79.83	81.29	76.92	79.55	1,412,442	-2.34(-2.86%)
Mar 21, 2018	79.30	82.26	78.58	81.89	1,309,872	+2.59(+3.27%)
Mar 20, 2018	76.58	79.74	76.22	79.30	783,266	+3.16(+4.15%)
Mar 19, 2018	75.24	76.84	73.69	76.14	716,053	-0.39(-0.51%)
Mar 16, 2018	78.40	78.86	75.16	76.53	1,363,328	-1.70(-2.17%)
Mar 15, 2018	78.06	78.29	76.18	78.23	969,761	+0.94(+1.22%)
Mar 14, 2018	76.86	78.35	76.86	77.29	690,361	+1.15(+1.50%)
Mar 13, 2018	77.76	79.87	75.67	76.14	1,303,217	-0.85(-1.11%)
Mar 12, 2018	78.90	81.50	76.35	76.99	1,927,174	-1.70(-2.17%)
Mar 09, 2018	75.40	80.73	73.98	78.70	2,304,844	+3.68(+4.91%)
Mar 08, 2018	71.53	75.47	71.04	75.01	1,458,501	+4.15(+5.85%)
Mar 07, 2018		70.89		70.87	2,227,731	-1.00(-1.40%)
Mar 06, 2018	73.48	74.13	69.92	71.87	954,326	+0.93(+1.31%)
Mar 05, 2018	71.36	71.61	69.27	70.94	690,512	-1.11(-1.54%)
Mar 02, 2018	68.26	72.71	67.81	72.05	852,088	+2.77(+4.00%)
Mar 01, 2018	69.70	71.60	67.81	69.28	1,075,208	-0.16(-0.23%)
Feb 28, 2018	72.27	72.27	68.18	69.44	1,301,708	-2.83(-3.92%)
Feb 27, 2018	72.80	73.89	72.06	72.27	734,769	-1.50(-2.03%)
Feb 26, 2018	75.87	76.31	72.71	73.77	914,725	-1.70(-2.25%)
Feb 23, 2018	73.97	75.77	73.36	75.47	634,118	+1.55(+2.10%)
Feb 22, 2018				73.91	739,896	-0.58(-0.77%)
Feb 21, 2018	75.35	76.80	73.88	74.49	842,286	-0.11(-0.14%)
Feb 20, 2018	72.06	75.15	71.98	74.60	481,289	+1.27(+1.73%)
Feb 16, 2018		73.33	73.33	73.33	0	-2.14(-2.84%)
Feb 15, 2018	73.32	76.31	72.99	75.47	1,004,238	+3.18(+4.40%)
Feb 14, 2018	71.41	73.66	71.18	72.29	839,691	+0.61(+0.85%)
Feb 13, 2018	69.41	72.21	69.15	71.68	871,572	+2.13(+3.06%)
Feb 12, 2018	66.88	70.03	66.61	69.54	1,077,666	+3.51(+5.31%)
Feb 09, 2018	64.37	66.73	62.60	66.04	1,025,225	+2.11(+3.31%)
Feb 08, 2018	66.06	67.90	63.90	63.92	867,526	-1.50(-2.29%)
Feb 07, 2018	66.63	67.88	64.84	65.42	1,083,772	-2.59(-3.81%)
Feb 06, 2018	65.01	69.43	64.39	68.02	884,972	-0.42(-0.61%)
Feb 05, 2018	68.27	70.29	67.18	68.43	1,136,224	-0.39(-0.57%)
Feb 02, 2018	70.42	71.02	67.19	68.83	1,526,991	-1.94(-2.74%)

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.