Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	78.65	79.24	76.34	76.36	761,021	-2.17(-2.76%)
Apr 27, 2018	79.62	79.80	77.72	78.53	672,535	-0.42(-0.53%)
Apr 26, 2018	78.19	79.90	77.65	78.95	635,807	+1.15(+1.48%)
Apr 25, 2018	76.59	78.17	74.51	77.80	1,068,910	+1.40(+1.83%)
Apr 24, 2018	78.49	79.17	75.26	76.40	1,033,203	-1.91(-2.44%)
Apr 23, 2018	80.61	80.68	76.54	78.31	1,348,336	-1.68(-2.10%)
Apr 20, 2018	78.21	80.87	77.67	79.99	1,297,319	+1.44(+1.83%)
Apr 19, 2018	80.39	81.56	77.46	78.55	1,087,054	-2.41(-2.98%)
Apr 18, 2018	80.32	81.54	79.83	80.96	660,514	+1.09(+1.36%)
Apr 17, 2018	79.17	80.72	77.74	79.87	764,098	+1.41(+1.80%)
Apr 16, 2018	81.36	81.99	78.04	78.46	862,680	-2.34(-2.90%)
Apr 13, 2018	83.30	83.30	80.01	80.80	976,518	-2.01(-2.43%)
Apr 12, 2018	80.96	83.88	80.42	82.81	1,336,500	+2.42(+3.01%)
Apr 11, 2018	78.36	80.99	77.90	80.39	1,347,347	+1.48(+1.88%)
Apr 10, 2018	76.72	79.36	76.06	78.91	1,580,930	+3.46(+4.59%)
Apr 09, 2018	72.92	78.36	72.87	75.45	1,940,683	+3.71(+5.17%)
Apr 06, 2018	71.82	73.31	71.01	71.74	759,523	-1.12(-1.54%)
Apr 05, 2018	74.52	74.82	70.57	72.86	1,238,182	-1.10(-1.49%)
Apr 04, 2018	71.00	74.35	70.50	73.96	801,991	+1.39(+1.92%)
Apr 03, 2018	72.75	73.64	71.24	72.57	1,244,661	+0.79(+1.10%)
Apr 02, 2018	73.02	73.80	70.88	71.78	1,022,991	-2.31(-3.12%)
Mar 29, 2018		74.09	74.09	74.09	0	+2.36(+3.29%)
Mar 28, 2018	76.44	76.99	70.83	71.73	1,906,496	-4.64(-6.08%)
Mar 27, 2018	79.10	79.39	75.82	76.37	1,170,461	-2.75(-3.48%)
Mar 26, 2018	79.34	80.13	76.60	79.12	851,241	+1.32(+1.70%)
Mar 23, 2018	77.87	80.40	77.59	77.80	923,552	-0.30(-0.38%)
Mar 22, 2018	79.12	80.52	78.05	78.10	718,519	-1.81(-2.27%)
Mar 21, 2018	78.58	80.64	77.61	79.91	1,114,683	-0.61(-0.76%)
Mar 20, 2018	79.37	81.70	79.00	80.52	867,208	+1.74(+2.21%)
Mar 19, 2018	80.63	81.79	77.11	78.78	1,208,210	-2.14(-2.64%)
Mar 16, 2018	81.10	82.59	80.60	80.92	1,846,682	-0.30(-0.37%)
Mar 15, 2018	83.23	84.37	80.55	81.22	1,393,154	-1.05(-1.28%)
Mar 14, 2018	81.78	82.77	81.00	82.27	1,160,749	+1.37(+1.69%)
Mar 13, 2018	79.55	83.30	79.50	80.90	2,194,733	+1.80(+2.28%)
Mar 12, 2018	76.36	80.23	75.79	79.10	2,786,074	+4.74(+6.37%)
Mar 09, 2018	75.00	75.36	73.01	74.36	1,268,946	-0.22(-0.29%)
Mar 08, 2018	74.50	75.69	72.75	74.58	1,163,289	+0.25(+0.34%)
Mar 07, 2018	70.00	74.86	69.50	74.33	1,866,420	+2.93(+4.10%)
Mar 06, 2018	71.02	72.69	69.57	71.40	1,333,392	-0.05(-0.07%)
Mar 05, 2018	67.89	71.84	66.74	71.45	2,258,157	+3.49(+5.14%)
Mar 02, 2018	60.60	68.68	59.51	67.96	3,261,175	+5.85(+9.42%)
Mar 01, 2018	63.30	63.58	60.28	62.11	1,322,116	-0.66(-1.05%)
Feb 28, 2018	64.78	65.50	62.66	62.77	889,836	-1.76(-2.73%)
Feb 27, 2018	64.90	65.37	63.85	64.53	763,092	-0.45(-0.69%)
Feb 26, 2018	64.04	65.30	63.54	64.98	767,495	+1.07(+1.67%)
Feb 23, 2018	63.87	64.00	61.88	63.91	975,751	+0.90(+1.43%)
Feb 22, 2018		65.10	62.95	63.01	1,366,730	-0.21(-0.33%)
Feb 21, 2018	64.00	65.11	63.17	63.22	931,409	+0.35(+0.56%)
Feb 20, 2018	64.25	64.78	62.42	62.87	1,288,022	-1.13(-1.77%)
Feb 16, 2018		64.00	64.00	64.00	0	+0.86(+1.36%)
Feb 15, 2018	60.00	63.69	59.99	63.14	1,802,423	+3.57(+5.99%)
Feb 14, 2018		60.16	58.02	59.57	1,251,635	+0.70(+1.19%)
Feb 13, 2018	59.00	59.49	57.43	58.87	737,249	+0.31(+0.53%)
Feb 12, 2018	56.06	59.14	56.00	58.56	1,498,855	+3.42(+6.20%)
Feb 09, 2018	55.33	56.36	50.69	55.14	4,586,160	-2.03(-3.55%)
Feb 08, 2018	61.37	61.37	57.13	57.17	1,163,709	-3.78(-6.20%)
Feb 07, 2018	61.91	62.06	60.76	60.95	860,721	-1.34(-2.15%)
Feb 06, 2018	58.97	62.59	57.30	62.29	1,541,658	+0.29(+0.47%)
Feb 05, 2018	62.50	64.10	60.48	62.00	1,735,154	-1.12(-1.78%)
Feb 02, 2018	64.76	65.47	63.00	63.12	1,079,585	-1.98(-3.04%)

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.