Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	86.67	89.55	86.14	88.42	518,125	+2.40(+2.79%)
Apr 27, 2018	86.47	86.55	85.28	86.02	409,479	-0.49(-0.57%)
Apr 26, 2018	85.07	87.20	85.07	86.51	718,781	+2.14(+2.54%)
Apr 25, 2018	86.90	86.90	82.36	84.37	677,776	-2.81(-3.22%)
Apr 24, 2018	87.78	88.88	85.91	87.18	762,262	+0.47(+0.54%)
Apr 23, 2018	88.89	89.22	85.74	86.71	1,101,263	-2.40(-2.70%)
Apr 20, 2018	88.18	90.19	88.08	89.11	1,070,628	+0.70(+0.79%)
Apr 19, 2018	88.45	89.15	86.92	88.41	928,281	-0.24(-0.27%)
Apr 18, 2018	90.10	91.24	87.49	88.65	781,807	-0.88(-0.98%)
Apr 17, 2018	87.64	90.14	86.70	89.53	513,581	+2.08(+2.38%)
Apr 16, 2018	85.64	88.92	85.64	87.44	621,236	+1.78(+2.07%)
Apr 13, 2018	88.47	88.47	84.56	85.66	847,746	-2.33(-2.65%)
Apr 12, 2018	85.95	88.46	85.95	87.99	646,607	+2.30(+2.69%)
Apr 11, 2018	85.22	87.61	84.80	85.69	896,545	-0.06(-0.07%)
Apr 10, 2018	83.57	87.08	83.00	85.76	1,033,509	+4.78(+5.90%)
Apr 09, 2018	81.00	83.82	80.73	80.98	668,314	+1.02(+1.28%)
Apr 06, 2018	78.12	80.83	77.81	79.95	800,680	+0.66(+0.83%)
Apr 05, 2018	77.95	79.86	77.79	79.29	612,450	+1.97(+2.54%)
Apr 04, 2018	72.97	77.53	71.62	77.33	568,059	+1.38(+1.81%)
Apr 03, 2018	77.59	77.59	74.82	75.95	422,907	-0.54(-0.71%)
Apr 02, 2018	77.66	78.40	74.87	76.49	563,717	-1.40(-1.80%)
Mar 29, 2018		77.90	77.90	77.90	0	+2.35(+3.11%)
Mar 28, 2018	75.49	77.22	74.83	75.55	569,482	-0.95(-1.24%)
Mar 27, 2018	79.76	79.76	75.88	76.50	747,715	-2.57(-3.26%)
Mar 26, 2018	79.82	81.12	76.17	79.08	825,959	+1.77(+2.29%)
Mar 23, 2018	80.85	81.25	76.53	77.31	1,064,779	-3.91(-4.81%)
Mar 22, 2018	81.50	82.99	78.53	81.21	1,383,503	-2.39(-2.86%)
Mar 21, 2018	80.96	83.98	80.23	83.61	1,283,034	+2.65(+3.27%)
Mar 20, 2018	78.18	81.40	77.82	80.96	767,218	+3.23(+4.15%)
Mar 19, 2018	76.81	78.45	75.23	77.73	701,381	-0.40(-0.51%)
Mar 16, 2018	80.04	80.51	76.73	78.13	1,335,395	-1.73(-2.17%)
Mar 15, 2018	79.69	79.93	77.77	79.86	949,892	+0.96(+1.22%)
Mar 14, 2018	78.47	79.99	78.47	78.90	676,216	+1.17(+1.50%)
Mar 13, 2018	79.38	81.54	77.25	77.73	1,276,516	-0.87(-1.11%)
Mar 12, 2018	80.55	83.21	77.95	78.60	1,887,688	-1.74(-2.17%)
Mar 09, 2018	76.97	82.42	75.52	80.34	2,257,620	+3.76(+4.91%)
Mar 08, 2018	73.03	77.04	72.53	76.58	1,428,618	+4.23(+5.85%)
Mar 07, 2018		72.37		72.35	2,182,087	-1.02(-1.40%)
Mar 06, 2018	75.01	75.68	71.38	73.37	934,773	+0.95(+1.31%)
Mar 05, 2018	72.86	73.11	70.72	72.42	676,364	-1.13(-1.54%)
Mar 02, 2018	69.68	74.23	69.23	73.56	834,629	+2.83(+4.00%)
Mar 01, 2018	71.15	73.09	69.23	70.73	1,053,178	-0.16(-0.23%)
Feb 28, 2018	73.78	73.78	69.60	70.89	1,275,037	-2.89(-3.92%)
Feb 27, 2018	74.33	75.44	73.56	73.78	719,714	-1.53(-2.03%)
Feb 26, 2018	77.45	77.90	74.23	75.31	895,983	-1.73(-2.25%)
Feb 23, 2018	75.51	77.35	74.90	77.04	621,125	+1.59(+2.10%)
Feb 22, 2018				75.46	724,736	-0.59(-0.77%)
Feb 21, 2018	76.93	78.40	75.42	76.05	825,029	-0.11(-0.14%)
Feb 20, 2018	73.56	76.72	73.48	76.16	471,428	+1.30(+1.73%)
Feb 16, 2018		74.86	74.86	74.86	0	-2.18(-2.84%)
Feb 15, 2018	74.85	77.91	74.52	77.04	983,662	+3.24(+4.40%)
Feb 14, 2018	72.90	75.20	72.67	73.80	822,487	+0.63(+0.85%)
Feb 13, 2018	70.86	73.72	70.60	73.17	853,714	+2.18(+3.06%)
Feb 12, 2018	68.28	71.50	68.01	71.00	1,055,586	+3.58(+5.31%)
Feb 09, 2018	65.71	68.13	63.91	67.42	1,004,219	+2.16(+3.31%)
Feb 08, 2018	67.44	69.32	65.23	65.26	849,752	-1.53(-2.29%)
Feb 07, 2018	68.03	69.30	66.20	66.79	1,061,567	-2.65(-3.81%)
Feb 06, 2018	66.37	70.88	65.73	69.44	866,840	-0.43(-0.61%)
Feb 05, 2018	69.69	71.76	68.59	69.87	1,112,944	-0.40(-0.57%)
Feb 02, 2018	71.90	72.50	68.60	70.26	1,495,705	-1.98(-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.