Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	86.33	86.84	85.22	85.33	511,807	-0.54(-0.63%)
Apr 27, 2018	84.55	86.00	84.18	85.87	570,177	+0.41(+0.48%)
Apr 26, 2018	85.97	86.82	84.96	85.45	620,029	-0.42(-0.49%)
Apr 25, 2018	87.18	87.77	85.35	85.88	932,171	-0.92(-1.06%)
Apr 24, 2018	85.90	88.56	85.90	86.80	2,210,093	+2.21(+2.61%)
Apr 23, 2018	85.50	86.46	84.28	84.59	1,486,196	+0.48(+0.57%)
Apr 20, 2018	80.36	85.96	79.33	84.11	4,335,382	+3.60(+4.48%)
Apr 19, 2018	80.12	80.86	79.76	80.51	549,701	+0.35(+0.43%)
Apr 18, 2018	79.82	80.92	79.78	80.16	458,383	+0.68(+0.86%)
Apr 17, 2018	80.54	81.12	79.45	79.48	625,307	-0.45(-0.56%)
Apr 16, 2018	79.32	80.51	79.00	79.93	413,391	+1.44(+1.84%)
Apr 13, 2018	79.87	80.51	78.13	78.49	596,658	-1.00(-1.26%)
Apr 12, 2018	78.71	80.04	78.42	79.49	420,642	+1.26(+1.61%)
Apr 11, 2018	78.04	78.49	77.42	78.23	406,612	-0.59(-0.74%)
Apr 10, 2018	77.88	79.39	77.56	78.82	654,666	+2.00(+2.60%)
Apr 09, 2018	77.73	77.97	76.76	76.82	529,048	-0.20(-0.26%)
Apr 06, 2018	77.89	78.57	75.88	77.02	559,389	-1.25(-1.60%)
Apr 05, 2018	78.20	79.07	77.54	78.27	820,712	+0.58(+0.74%)
Apr 04, 2018	76.09	77.88	75.90	77.69	1,068,764	+0.23(+0.30%)
Apr 03, 2018	77.11	77.94	76.65	77.46	975,526	+0.81(+1.05%)
Apr 02, 2018	77.98	78.29	75.96	76.65	649,450	-1.56(-1.99%)
Mar 29, 2018		78.21	78.21	78.21	0	+1.32(+1.71%)
Mar 28, 2018	77.60	77.60	76.19	76.89	533,326	-0.65(-0.84%)
Mar 27, 2018	77.97	79.35	77.15	77.55	772,757	+0.10(+0.12%)
Mar 26, 2018	75.65	77.58	74.97	77.45	978,448	+3.00(+4.03%)
Mar 23, 2018	75.66	76.38	74.42	74.45	655,929	-0.84(-1.11%)
Mar 22, 2018	77.50	77.99	75.23	75.29	565,663	-3.03(-3.86%)
Mar 21, 2018	77.87	78.97	77.43	78.32	584,181	+0.46(+0.59%)
Mar 20, 2018	78.64	79.24	77.71	77.85	768,031	-0.83(-1.05%)
Mar 19, 2018	78.67	79.27	77.91	78.68	359,498	-0.53(-0.67%)
Mar 16, 2018	78.79	79.56	78.12	79.21	759,024	+0.54(+0.68%)
Mar 15, 2018	79.60	80.27	78.46	78.67	481,775	-0.94(-1.18%)
Mar 14, 2018	79.90	80.80	79.52	79.61	483,872	+0.27(+0.34%)
Mar 13, 2018	79.93	80.57	79.06	79.34	616,732	-0.30(-0.37%)
Mar 12, 2018	80.63	80.98	79.55	79.64	723,083	-0.67(-0.84%)
Mar 09, 2018	79.86	80.75	79.44	80.31	551,199	+1.14(+1.44%)
Mar 08, 2018	79.93	80.09	78.97	79.17	618,467	-0.61(-0.76%)
Mar 07, 2018		80.21	79.13	79.78	702,703	-0.39(-0.49%)
Mar 06, 2018	80.41	81.03	79.63	80.17	877,909	+0.25(+0.31%)
Mar 05, 2018	77.80	80.21	77.29	79.92	577,293	+1.90(+2.44%)
Mar 02, 2018	75.99	78.25	75.75	78.02	762,434	+1.26(+1.64%)
Mar 01, 2018	78.15	78.26	76.31	76.76	948,660	-1.39(-1.78%)
Feb 28, 2018	79.16	79.54	78.13	78.15	960,215	-0.69(-0.88%)
Feb 27, 2018	80.24	81.17	78.83	78.84	1,288,649	-1.71(-2.12%)
Feb 26, 2018	80.69	81.02	79.65	80.55	621,596	+0.42(+0.53%)
Feb 23, 2018	79.12	80.14	79.12	80.13	566,029	+1.06(+1.34%)
Feb 22, 2018				79.08	1,236,891	+0.54(+0.69%)
Feb 21, 2018	76.77	79.90	76.77	78.54	1,074,270	+1.67(+2.17%)
Feb 20, 2018	73.72	78.31	71.83	76.87	1,969,527	+2.62(+3.53%)
Feb 16, 2018		74.24	74.24	74.24	0	+2.56(+3.57%)
Feb 15, 2018	70.84	71.94	70.49	71.69	596,290	+1.35(+1.93%)
Feb 14, 2018	68.51	70.61	68.45	70.33	1,613,706	+1.17(+1.69%)
Feb 13, 2018	68.85	69.85	68.28	69.16	501,873	-0.02(-0.03%)
Feb 12, 2018	68.97	70.01	68.07	69.18	814,576	+0.23(+0.33%)
Feb 09, 2018	68.72	69.53	67.02	68.95	1,175,498	+0.59(+0.86%)
Feb 08, 2018	69.72	70.18	68.32	68.36	1,400,984	-1.50(-2.15%)
Feb 07, 2018	69.48	70.66	69.22	69.86	983,060	-0.01(-0.01%)
Feb 06, 2018	68.06	70.48	67.24	69.87	1,909,908	+0.32(+0.46%)
Feb 05, 2018	69.76	70.67	68.92	69.55	1,517,853	-0.85(-1.21%)
Feb 02, 2018	76.11	76.74	69.92	70.41	3,528,933	-7.54(-9.67%)

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.