Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	62.99	63.14	61.50	61.94	2,863,900	-1.02(-1.62%)
Apr 27, 2018	62.83	63.62	62.45	62.96	2,889,862	+0.35(+0.56%)
Apr 26, 2018	63.47	63.47	61.61	62.61	3,066,245	-0.38(-0.60%)
Apr 25, 2018	62.61	63.93	62.35	62.99	3,689,835	+0.64(+1.03%)
Apr 24, 2018	65.66	66.25	62.07	62.35	7,408,477	-5.79(-8.50%)
Apr 23, 2018	68.83	69.91	67.70	68.14	2,619,580	-0.29(-0.42%)
Apr 20, 2018	69.29	69.41	67.75	68.43	3,355,104	-0.62(-0.90%)
Apr 19, 2018	67.72	70.38	67.01	69.05	3,672,468	-1.02(-1.46%)
Apr 18, 2018	70.47	71.18	69.93	70.07	1,714,256	-0.45(-0.64%)
Apr 17, 2018	70.68	71.08	70.06	70.52	1,718,266	+0.15(+0.21%)
Apr 16, 2018	70.49	71.25	68.76	70.37	2,217,033	+0.25(+0.36%)
Apr 13, 2018	70.32	70.62	68.89	70.12	2,260,239	+0.29(+0.42%)
Apr 12, 2018	67.41	70.58	67.05	69.83	4,385,917	+3.54(+5.34%)
Apr 11, 2018	67.51	69.11	65.75	66.29	2,204,525	-1.83(-2.69%)
Apr 10, 2018	66.21	68.66	65.40	68.12	2,940,803	+2.76(+4.22%)
Apr 09, 2018	64.57	67.23	61.30	65.36	7,900,003	+1.34(+2.09%)
Apr 06, 2018	65.99	69.26	63.43	64.02	26,083,758	-19.05(-22.93%)
Apr 05, 2018	84.80	84.80	82.54	83.07	1,216,533	-0.91(-1.08%)
Apr 04, 2018	80.84	84.40	80.31	83.98	1,184,198	+2.09(+2.55%)
Apr 03, 2018	81.00	82.46	79.27	81.89	1,073,263	+1.33(+1.65%)
Apr 02, 2018	82.81	83.38	79.39	80.56	1,736,715	-2.77(-3.32%)
Mar 29, 2018		83.33	83.33	83.33	0	-1.63(-1.92%)
Mar 28, 2018	86.05	87.89	84.33	84.96	1,685,383	-0.07(-0.08%)
Mar 27, 2018	86.93	88.66	84.57	85.03	1,637,825	-1.34(-1.55%)
Mar 26, 2018	84.50	86.47	82.78	86.37	1,137,661	+3.31(+3.99%)
Mar 23, 2018	85.00	85.69	82.77	83.06	1,246,354	-2.19(-2.57%)
Mar 22, 2018	87.64	88.50	85.19	85.25	2,010,666	-3.54(-3.99%)
Mar 21, 2018	87.45	89.75	87.06	88.79	1,232,501	+1.78(+2.05%)
Mar 20, 2018	86.50	87.34	85.87	87.01	1,487,615	+0.74(+0.86%)
Mar 19, 2018	89.50	89.71	85.13	86.27	1,686,584	-3.76(-4.18%)
Mar 16, 2018	89.20	90.56	87.36	90.03	1,977,841	+1.34(+1.51%)
Mar 15, 2018	92.29	93.25	87.95	88.69	1,734,499	-3.57(-3.87%)
Mar 14, 2018	95.40	96.33	92.00	92.26	2,648,689	-2.37(-2.50%)
Mar 13, 2018	94.57	95.64	93.47	94.63	1,759,798	+0.18(+0.19%)
Mar 12, 2018	94.55	95.16	93.70	94.45	1,428,000	+0.22(+0.23%)
Mar 09, 2018	93.02	94.79	92.86	94.23	1,578,212	+1.81(+1.96%)
Mar 08, 2018	91.81	92.74	90.85	92.42	1,246,056	+0.72(+0.79%)
Mar 07, 2018	90.53	92.19	90.53	91.70	1,409,877	+0.61(+0.67%)
Mar 06, 2018	91.21	92.70	89.86	91.09	1,656,880	+0.12(+0.13%)
Mar 05, 2018	86.16	91.23	85.35	90.97	1,883,169	+4.36(+5.03%)
Mar 02, 2018	82.30	86.89	82.05	86.61	1,274,237	+3.52(+4.24%)
Mar 01, 2018	84.88	85.00	81.25	83.09	2,434,169	-2.07(-2.43%)
Feb 28, 2018	86.55	87.11	85.14	85.16	1,345,031	-1.41(-1.63%)
Feb 27, 2018	87.68	88.74	86.39	86.57	1,012,168	-0.96(-1.10%)
Feb 26, 2018	88.50	91.28	87.12	87.53	1,004,386	-0.27(-0.31%)
Feb 23, 2018	85.43	88.02	84.88	87.80	1,460,410	+2.61(+3.06%)
Feb 22, 2018			85.02	85.19	1,315,685	+0.48(+0.57%)
Feb 21, 2018	85.36	86.98	84.66	84.71	1,366,648	-0.80(-0.94%)
Feb 20, 2018	85.60	87.56	84.58	85.51	1,357,429	-0.52(-0.60%)
Feb 16, 2018		86.03	86.03	86.03	0	+0.44(+0.51%)
Feb 15, 2018	87.90	88.59	83.75	85.59	2,488,666	-2.58(-2.93%)
Feb 14, 2018	87.31	89.12	86.21	88.17	2,243,065	+0.14(+0.16%)
Feb 13, 2018	87.25	88.83	85.89	88.03	1,661,463	+0.51(+0.58%)
Feb 12, 2018	84.99	88.36	84.99	87.52	1,745,137	+3.02(+3.57%)
Feb 09, 2018	84.45	85.39	80.85	84.50	2,399,153	+0.58(+0.69%)
Feb 08, 2018	86.40	87.23	83.88	83.92	1,930,310	-2.42(-2.80%)
Feb 07, 2018	87.25	87.90	86.09	86.34	1,254,563	-1.77(-2.01%)
Feb 06, 2018	85.06	88.33	84.21	88.11	2,288,870	+1.48(+1.71%)
Feb 05, 2018	86.09	87.90	85.91	86.63	2,344,267	+0.71(+0.83%)
Feb 02, 2018	89.11	89.45	85.75	85.92	2,394,510	-3.75(-4.18%)

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.