Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	71.21	72.64	71.05	72.11	1,794,038	+1.11(+1.57%)
Apr 27, 2018	69.94	71.90	69.89	70.99	2,125,014	+1.26(+1.81%)
Apr 26, 2018	70.77	71.19	68.64	69.73	3,006,354	-0.94(-1.33%)
Apr 25, 2018	70.23	70.98	69.82	70.67	2,204,903	+0.58(+0.82%)
Apr 24, 2018	70.85	71.20	69.56	70.10	3,719,848	+0.11(+0.16%)
Apr 23, 2018	64.40	70.60	64.20	69.98	11,731,299	+2.69(+4.00%)
Apr 20, 2018	68.62	69.60	67.00	67.29	3,414,819	-0.96(-1.41%)
Apr 19, 2018	69.45	69.68	67.81	68.25	3,314,512	-1.22(-1.75%)
Apr 18, 2018	70.20	70.20	69.26	69.47	2,833,894	-0.46(-0.66%)
Apr 17, 2018	72.19	72.37	69.89	69.94	1,798,852	-1.61(-2.25%)
Apr 16, 2018	71.86	72.06	71.42	71.54	1,403,730	+0.23(+0.32%)
Apr 13, 2018	70.72	71.45	70.39	71.32	1,424,415	+0.76(+1.07%)
Apr 12, 2018	71.03	71.28	70.18	70.56	1,200,211	-0.41(-0.57%)
Apr 11, 2018	69.42	71.45	69.42	70.97	1,346,855	+1.01(+1.44%)
Apr 10, 2018	69.47	70.16	69.02	69.96	1,336,493	+1.33(+1.94%)
Apr 09, 2018	69.06	69.97	68.55	68.63	1,210,911	+0.02(+0.02%)
Apr 06, 2018	68.72	69.55	68.16	68.61	1,260,171	-0.79(-1.14%)
Apr 05, 2018	69.75	70.12	69.32	69.40	843,702	+0.19(+0.27%)
Apr 04, 2018	68.06	69.41	67.80	69.21	1,022,167	+0.75(+1.09%)
Apr 03, 2018	68.45	68.80	67.94	68.46	1,301,828	+0.41(+0.60%)
Apr 02, 2018	68.24	68.97	67.77	68.06	1,789,793	-0.45(-0.65%)
Mar 29, 2018		68.51	68.51	68.51	0	+0.39(+0.57%)
Mar 28, 2018	68.51	69.30	67.99	68.12	1,294,721	-0.20(-0.30%)
Mar 27, 2018	69.53	69.89	67.90	68.32	1,118,221	-0.82(-1.19%)
Mar 26, 2018	68.93	69.22	68.26	69.14	928,819	+0.70(+1.02%)
Mar 23, 2018	69.28	69.84	68.31	68.44	1,952,439	-0.36(-0.52%)
Mar 22, 2018	69.83	69.94	68.68	68.80	2,408,152	-1.58(-2.24%)
Mar 21, 2018	69.87	70.83	69.42	70.37	2,078,797	+0.73(+1.05%)
Mar 20, 2018	70.31	70.59	69.34	69.64	2,013,600	-0.61(-0.87%)
Mar 19, 2018	70.79	70.93	69.88	70.25	1,890,638	-1.05(-1.47%)
Mar 16, 2018	71.69	72.09	71.04	71.30	2,372,725	-0.33(-0.47%)
Mar 15, 2018	71.82	72.03	70.94	71.63	2,101,061	-0.31(-0.43%)
Mar 14, 2018	72.92	73.14	71.17	71.94	2,558,769	-0.67(-0.92%)
Mar 13, 2018	73.58	73.88	72.45	72.61	1,665,549	-0.59(-0.80%)
Mar 12, 2018	74.76	74.91	73.13	73.19	2,436,163	-1.13(-1.52%)
Mar 09, 2018	74.02	74.88	73.01	74.32	3,935,741	-1.56(-2.06%)
Mar 08, 2018	76.40	76.62	75.62	75.88	1,061,757	-0.68(-0.89%)
Mar 07, 2018		78.31	76.50	76.57	1,417,708	-1.34(-1.72%)
Mar 06, 2018	78.66	78.81	77.51	77.91	863,608	-0.76(-0.96%)
Mar 05, 2018	77.53	78.96	77.02	78.66	945,223	+0.93(+1.20%)
Mar 02, 2018	76.36	77.96	76.02	77.73	1,093,183	+1.02(+1.32%)
Mar 01, 2018	78.06	78.71	76.57	76.71	1,416,189	-0.95(-1.22%)
Feb 28, 2018	79.33	80.03	77.65	77.66	1,720,322	-1.36(-1.72%)
Feb 27, 2018	80.35	81.71	79.00	79.02	1,205,484	-1.04(-1.30%)
Feb 26, 2018	79.48	80.37	79.11	80.06	1,514,717	+0.85(+1.08%)
Feb 23, 2018	78.99	79.41	77.99	79.21	1,587,410	+0.13(+0.16%)
Feb 22, 2018	80.29	80.50	78.81	79.08	1,754,839	-1.43(-1.78%)
Feb 21, 2018	79.78	81.47	79.33	80.51	2,355,409	+1.06(+1.33%)
Feb 20, 2018	80.06	80.06	79.03	79.45	1,724,709	-0.88(-1.09%)
Feb 16, 2018		80.33	80.33	80.33	0	+1.21(+1.53%)
Feb 15, 2018	78.64	79.49	77.70	79.12	1,563,581	+0.53(+0.67%)
Feb 14, 2018	77.33	79.05	76.94	78.59	1,686,098	+0.93(+1.20%)
Feb 13, 2018			76.98	77.66	2,318,845	-0.87(-1.11%)
Feb 12, 2018	79.97	80.72	78.29	78.53	1,615,682	-0.89(-1.13%)
Feb 09, 2018	79.39	80.43	77.23	79.42	3,582,772	+1.02(+1.30%)
Feb 08, 2018		83.07	78.46	78.40	3,967,785	-4.66(-5.62%)
Feb 07, 2018	75.17	84.02	74.84	83.07	8,946,261	+6.74(+8.83%)
Feb 06, 2018	73.62	76.66	73.14	76.33	3,144,168	+1.31(+1.74%)
Feb 05, 2018	76.40	76.75	74.76	75.02	2,439,231	-1.46(-1.91%)
Feb 02, 2018	77.00	77.51	76.18	76.49	2,243,696	-1.32(-1.69%)

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.