Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	74.40	77.51	74.40	75.47	359,735	+0.72(+0.96%)
Apr 27, 2018	74.66	75.78	72.80	74.75	812,400	+1.04(+1.42%)
Apr 26, 2018	78.41	79.57	72.83	73.71	355,951	-4.63(-5.90%)
Apr 25, 2018	83.03	83.07	77.35	78.33	373,098	-4.67(-5.63%)
Apr 24, 2018	82.35	83.94	82.35	83.01	58,854	+0.07(+0.08%)
Apr 23, 2018	82.55	83.71	82.48	82.94	74,683	+0.35(+0.42%)
Apr 20, 2018	84.37	84.86	81.96	82.58	167,026	-2.09(-2.47%)
Apr 19, 2018	84.04	85.27	82.85	84.68	130,258	+0.40(+0.48%)
Apr 18, 2018	85.57	86.95	84.11	84.27	139,411	-0.87(-1.02%)
Apr 17, 2018	82.69	85.26	82.69	85.15	98,755	+2.61(+3.16%)
Apr 16, 2018	83.85	83.85	82.08	82.54	88,079	-1.21(-1.44%)
Apr 13, 2018	85.47	85.47	83.04	83.74	65,807	-1.38(-1.62%)
Apr 12, 2018	84.91	85.70	83.99	85.12	100,025	+0.33(+0.39%)
Apr 11, 2018	84.87	85.74	84.79	84.79	126,012	-0.19(-0.23%)
Apr 10, 2018	84.19	85.26	83.60	84.98	93,430	+1.39(+1.67%)
Apr 09, 2018	84.21	85.78	83.52	83.59	55,626	-0.82(-0.97%)
Apr 06, 2018	85.18	85.50	83.38	84.41	89,623	-1.24(-1.45%)
Apr 05, 2018	85.57	86.43	85.12	85.64	259,936	+0.76(+0.89%)
Apr 04, 2018	85.22	85.26	83.52	84.89	174,778	-0.38(-0.45%)
Apr 03, 2018	84.87	85.92	83.16	85.27	208,400	+0.72(+0.85%)
Apr 02, 2018	83.74	84.96	83.18	84.55	76,514	+0.48(+0.57%)
Mar 29, 2018		84.07	84.07	84.07	0	+0.80(+0.96%)
Mar 28, 2018	84.84	84.84	83.18	83.27	79,365	-0.84(-1.00%)
Mar 27, 2018	84.64	86.26	83.40	84.11	135,374	-0.45(-0.53%)
Mar 26, 2018	83.86	84.80	83.25	84.56	121,177	+1.81(+2.18%)
Mar 23, 2018	83.68	85.05	82.74	82.76	141,423	-0.92(-1.10%)
Mar 22, 2018	84.52	85.01	82.93	83.67	155,007	-1.35(-1.59%)
Mar 21, 2018	82.81	86.55	82.43	85.03	368,154	+2.49(+3.02%)
Mar 20, 2018	83.39	83.78	82.44	82.54	249,906	-1.14(-1.37%)
Mar 19, 2018	84.89	84.89	83.12	83.68	76,264	-1.11(-1.30%)
Mar 16, 2018	85.15	85.52	84.31	84.79	135,911	-0.09(-0.10%)
Mar 15, 2018	84.84	85.64	83.89	84.87	148,596	-0.36(-0.42%)
Mar 14, 2018	85.37	86.84	84.48	85.23	241,360	-0.40(-0.46%)
Mar 13, 2018	87.54	87.54	85.09	85.63	314,214	-1.79(-2.05%)
Mar 12, 2018	86.26	88.27	86.26	87.42	454,214	+2.41(+2.83%)
Mar 09, 2018	83.90	88.17	83.33	85.01	302,490	+1.37(+1.64%)
Mar 08, 2018	83.62	84.08	83.00	83.64	124,822	+0.04(+0.05%)
Mar 07, 2018			81.93	83.60	227,145	-0.19(-0.22%)
Mar 06, 2018	84.55	85.21	83.38	83.79	276,675	+0.20(+0.24%)
Mar 05, 2018	83.48	84.67	82.78	83.59	271,945	-0.67(-0.79%)
Mar 02, 2018	86.12	86.12	81.80	84.26	435,165	-2.65(-3.05%)
Mar 01, 2018	88.55	88.55	86.75	86.91	396,899	-1.17(-1.33%)
Feb 28, 2018	88.69	89.02	86.81	88.07	259,449	-0.33(-0.38%)
Feb 27, 2018	88.80	89.38	87.78	88.41	326,826	-0.27(-0.31%)
Feb 26, 2018	89.31	89.44	87.86	88.68	253,973	+0.61(+0.69%)
Feb 23, 2018	88.01	88.53	87.30	88.07	307,809	+0.39(+0.44%)
Feb 22, 2018	86.05	88.38	85.52	87.69	461,127	+2.01(+2.34%)
Feb 21, 2018	84.74	87.51	84.15	85.68	249,569	+0.99(+1.17%)
Feb 20, 2018	85.65	85.93	83.75	84.69	547,742	+0.67(+0.80%)
Feb 16, 2018		84.02	84.02	84.02	0	+1.67(+2.03%)
Feb 15, 2018	79.33	83.06	79.33	82.34	568,118	+3.86(+4.92%)
Feb 14, 2018	74.53	78.64	74.53	78.48	419,037	+3.16(+4.20%)
Feb 13, 2018	74.87	75.44	73.84	75.32	155,151	+0.32(+0.43%)
Feb 12, 2018	74.56	76.00	73.15	75.00	226,297	+1.15(+1.56%)
Feb 09, 2018	75.00	75.25	71.14	73.85	363,015	-0.48(-0.65%)
Feb 08, 2018	77.67	77.87	74.29	74.33	251,078	-3.01(-3.90%)
Feb 07, 2018	79.59	80.19	77.24	77.34	288,117	-1.47(-1.87%)
Feb 06, 2018	72.65	79.30	72.65	78.82	343,218	+2.51(+3.29%)
Feb 05, 2018	77.76	77.76	75.02	76.30	169,438	-2.21(-2.81%)
Feb 02, 2018	80.43	80.86	77.87	78.51	485,056	-2.94(-3.60%)

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.