Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	72.09	73.33	69.83	70.01	422,224	-1.68(-2.34%)
Apr 27, 2018	69.13	72.96	69.13	71.69	476,287	+2.91(+4.23%)
Apr 26, 2018	69.64	70.41	68.54	68.78	237,752	-0.47(-0.68%)
Apr 25, 2018	70.20	71.17	68.75	69.25	388,595	-0.70(-1.00%)
Apr 24, 2018	73.49	73.82	69.00	69.95	468,057	-3.32(-4.53%)
Apr 23, 2018	74.17	74.97	72.89	73.27	259,725	-0.42(-0.57%)
Apr 20, 2018	73.95	75.68	72.88	73.69	293,749	-0.47(-0.63%)
Apr 19, 2018	74.47	76.48	73.89	74.16	444,133	-0.80(-1.07%)
Apr 18, 2018	76.77	77.00	74.91	74.96	416,565	-1.44(-1.88%)
Apr 17, 2018	74.87	77.99	74.25	76.40	545,368	+1.91(+2.56%)
Apr 16, 2018	76.03	76.74	74.43	74.49	436,874	-1.23(-1.62%)
Apr 13, 2018	74.84	76.27	73.24	75.72	391,368	+1.46(+1.97%)
Apr 12, 2018	73.45	75.24	73.40	74.26	760,029	+0.95(+1.30%)
Apr 11, 2018	69.55	75.21	69.43	73.31	694,885	+3.60(+5.16%)
Apr 10, 2018	68.07	69.94	67.62	69.71	692,031	+2.42(+3.60%)
Apr 09, 2018	67.20	68.31	66.63	67.29	367,849	+0.86(+1.29%)
Apr 06, 2018	68.35	68.96	65.53	66.43	525,595	-2.65(-3.84%)
Apr 05, 2018	71.23	71.35	68.66	69.08	352,480	-1.61(-2.28%)
Apr 04, 2018	67.28	71.10	66.59	70.69	411,667	+1.84(+2.67%)
Apr 03, 2018	68.89	72.49	67.62	68.85	442,918	+0.52(+0.76%)
Apr 02, 2018	72.02	73.15	67.02	68.33	801,358	-4.00(-5.53%)
Mar 29, 2018		72.33	72.33	72.33	0	+0.05(+0.07%)
Mar 28, 2018	72.78	73.68	70.25	72.28	606,002	-0.38(-0.52%)
Mar 27, 2018	73.00	79.30	72.00	72.66	1,090,235	+0.87(+1.21%)
Mar 26, 2018	71.62	72.84	70.45	71.79	548,765	+1.62(+2.31%)
Mar 23, 2018	70.18	71.80	69.20	70.17	560,014	-0.20(-0.28%)
Mar 22, 2018	74.30	76.24	69.68	70.37	755,041	-4.95(-6.57%)
Mar 21, 2018	73.66	77.66	73.60	75.32	475,539	+1.31(+1.77%)
Mar 20, 2018	74.34	76.16	73.29	74.01	532,000	+0.02(+0.03%)
Mar 19, 2018		76.59	72.68	73.99	690,991	-2.54(-3.32%)
Mar 16, 2018	77.45	78.66	76.13	76.53	628,307	-1.00(-1.29%)
Mar 15, 2018	79.37	79.37	76.01	77.53	503,230	-1.64(-2.07%)
Mar 14, 2018	78.85	79.81	77.45	79.17	559,725	+1.14(+1.46%)
Mar 13, 2018	80.12	80.90	76.50	78.03	670,808	-2.02(-2.52%)
Mar 12, 2018	71.00	81.29	70.50	80.05	1,629,134	+4.79(+6.36%)
Mar 09, 2018	74.79	75.60	73.25	75.26	559,360	+2.12(+2.90%)
Mar 08, 2018	76.86	77.76	72.22	73.14	810,259	-3.15(-4.13%)
Mar 07, 2018			70.01	76.29	2,512,059	-1.65(-2.12%)
Mar 06, 2018	78.65	78.95	75.50	77.94	366,037	+0.02(+0.03%)
Mar 05, 2018	78.87	80.33	77.49	77.92	443,254	-1.01(-1.28%)
Mar 02, 2018	76.05	79.32	75.70	78.93	646,898	+1.97(+2.56%)
Mar 01, 2018	79.65	79.65	75.05	76.96	734,296	-3.45(-4.29%)
Feb 28, 2018	80.06	82.35	79.75	80.41	465,512	+0.35(+0.44%)
Feb 27, 2018	80.57	82.68	80.00	80.06	403,380	-0.69(-0.85%)
Feb 26, 2018	79.43	81.10	78.96	80.75	526,787	+1.85(+2.34%)
Feb 23, 2018	78.34	79.68	77.11	78.90	282,956	+0.96(+1.23%)
Feb 22, 2018	76.45	79.46	75.77	77.94	499,150	+2.11(+2.78%)
Feb 21, 2018	77.63	81.13	75.71	75.83	736,751	+0.04(+0.05%)
Feb 20, 2018	74.10	80.74	73.53	75.79	1,242,440	+0.87(+1.16%)
Feb 16, 2018		74.92	74.92	74.92	0	+0.34(+0.46%)
Feb 15, 2018	74.43	75.20	72.95	74.58	373,287	+0.82(+1.11%)
Feb 14, 2018	69.00	74.29	68.50	73.76	636,635	+3.77(+5.39%)
Feb 13, 2018	68.14	70.44	67.09	69.99	409,710	+1.77(+2.59%)
Feb 12, 2018	70.13	70.24	66.40	68.22	585,615	-1.24(-1.79%)
Feb 09, 2018	67.93	70.96	63.23	69.46	724,409	+2.31(+3.44%)
Feb 08, 2018	67.20	71.79	66.86	67.15	724,602	+0.04(+0.06%)
Feb 07, 2018	67.39	68.70	66.38	67.11	392,151	-0.33(-0.49%)
Feb 06, 2018	63.67	68.89	61.20	67.44	861,115	-0.25(-0.37%)
Feb 05, 2018	69.27	69.96	65.79	67.69	830,288	-2.77(-3.93%)
Feb 02, 2018	68.27	71.00	66.56	70.46	689,600	+1.24(+1.79%)

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.