Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	77.70	78.93	76.85	77.42	2,527,543	-0.29(-0.37%)
Apr 27, 2018	79.21	79.44	77.58	77.70	1,586,142	-1.18(-1.49%)
Apr 26, 2018	79.33	80.00	78.45	78.88	2,513,203	+0.53(+0.67%)
Apr 25, 2018	78.43	79.18	77.02	78.35	2,848,304	+0.04(+0.05%)
Apr 24, 2018	78.94	80.00	77.51	78.32	2,944,922	-0.78(-0.98%)
Apr 23, 2018	81.65	81.90	78.94	79.09	3,065,863	-2.27(-2.79%)
Apr 20, 2018	83.32	83.61	80.65	81.36	5,691,468	-2.41(-2.88%)
Apr 19, 2018	86.75	86.77	83.64	83.77	3,618,083	-4.53(-5.13%)
Apr 18, 2018	88.53	88.99	87.38	88.30	1,491,053	-0.44(-0.49%)
Apr 17, 2018	87.75	89.11	87.34	88.74	1,499,899	+1.53(+1.76%)
Apr 16, 2018	88.21	88.78	86.80	87.21	2,059,370	-0.66(-0.75%)
Apr 13, 2018	89.79	90.11	87.58	87.87	1,385,290	-1.28(-1.44%)
Apr 12, 2018	88.19	89.40	87.90	89.15	1,994,310	+1.37(+1.57%)
Apr 11, 2018	87.05	88.29	86.65	87.78	1,351,542	+0.32(+0.37%)
Apr 10, 2018	87.56	88.12	86.13	87.46	1,642,208	+1.78(+2.07%)
Apr 09, 2018	86.13	88.12	85.64	85.68	1,720,613	+0.41(+0.48%)
Apr 06, 2018	87.14	87.95	84.97	85.27	1,992,943	-2.89(-3.28%)
Apr 05, 2018	89.14	89.98	87.52	88.16	1,311,962	-0.74(-0.83%)
Apr 04, 2018	85.32	89.12	85.30	88.90	2,541,276	+1.78(+2.05%)
Apr 03, 2018	86.57	87.57	85.62	87.12	2,361,072	+0.98(+1.14%)
Apr 02, 2018	89.12	89.12	85.38	86.13	2,202,342	-3.33(-3.72%)
Mar 29, 2018		89.46	89.46	89.46	0	+1.24(+1.41%)
Mar 28, 2018	89.99	91.63	87.79	88.22	2,284,107	-2.36(-2.61%)
Mar 27, 2018	94.14	94.17	89.99	90.59	1,672,158	-3.04(-3.25%)
Mar 26, 2018	92.83	93.69	91.33	93.63	2,320,679	+3.14(+3.47%)
Mar 23, 2018	93.98	94.18	90.45	90.49	2,767,158	-3.42(-3.64%)
Mar 22, 2018	95.36	96.88	93.87	93.91	1,908,505	-2.88(-2.98%)
Mar 21, 2018	97.26	98.44	96.13	96.79	1,813,618	-0.54(-0.55%)
Mar 20, 2018	97.40	97.56	96.09	97.32	1,600,977	-0.23(-0.24%)
Mar 19, 2018	98.45	99.03	95.93	97.56	2,149,429	-1.16(-1.18%)
Mar 16, 2018	99.45	99.86	98.59	98.72	2,418,788	-0.59(-0.59%)
Mar 15, 2018	99.81	100.08	98.60	99.31	1,379,488	-0.58(-0.58%)
Mar 14, 2018	100.12	100.12	98.52	99.89	1,882,836	-0.05(-0.05%)
Mar 13, 2018	102.97	103.33	99.39	99.94	2,975,531	-2.82(-2.74%)
Mar 12, 2018	102.19	103.49	101.55	102.76	3,085,972	+1.43(+1.41%)
Mar 09, 2018	100.14	101.77	99.83	101.33	2,168,146	+1.89(+1.90%)
Mar 08, 2018	99.89	99.89	98.30	99.44	1,487,367	-0.09(-0.09%)
Mar 07, 2018			98.73	99.53	1,497,233	-0.28(-0.28%)
Mar 06, 2018	99.94	100.03	98.40	99.81	2,160,511	+0.33(+0.33%)
Mar 05, 2018	97.46	99.55	96.64	99.47	2,788,775	+2.09(+2.14%)
Mar 02, 2018	94.34	97.90	94.23	97.39	2,104,685	+2.28(+2.39%)
Mar 01, 2018	97.75	97.82	94.84	95.11	2,465,381	-2.37(-2.43%)
Feb 28, 2018	98.71	99.21	97.21	97.49	2,250,350	-0.94(-0.95%)
Feb 27, 2018	98.16	100.19	98.16	98.42	2,217,865	-0.08(-0.08%)
Feb 26, 2018	96.86	98.56	96.61	98.50	2,077,332	+1.93(+2.00%)
Feb 23, 2018	96.37	96.68	95.49	96.57	1,791,771	+0.87(+0.90%)
Feb 22, 2018		95.92		95.71	2,625,462	+1.12(+1.19%)
Feb 21, 2018	95.12	95.83	94.34	94.59	1,798,828	-0.08(-0.08%)
Feb 20, 2018	92.89	95.89	92.27	94.67	2,908,741	+2.05(+2.21%)
Feb 16, 2018		92.62	92.62	92.62	0	-0.23(-0.24%)
Feb 15, 2018	93.39	93.39	91.29	92.85	2,885,598	-0.25(-0.27%)
Feb 14, 2018		93.50	91.44	93.10	2,914,337	+0.95(+1.03%)
Feb 13, 2018				92.15	2,194,304	-0.46(-0.50%)
Feb 12, 2018	91.73	93.41	91.17	92.61	3,416,236	+1.30(+1.42%)
Feb 09, 2018	89.02	91.93	87.73	91.31	3,703,699	+3.20(+3.63%)
Feb 08, 2018	90.31	91.91	88.10	88.11	3,805,453	-2.05(-2.28%)
Feb 07, 2018	92.08	92.52	90.16	90.16	4,132,168	-2.86(-3.07%)
Feb 06, 2018	89.90	94.96	89.86	93.02	9,698,491	+8.79(+10.44%)
Feb 05, 2018	87.14	88.62	83.92	84.23	6,104,611	-3.81(-4.32%)
Feb 02, 2018	90.99	91.18	88.01	88.04	4,235,137	-3.73(-4.06%)

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.