Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	81.00	81.37	80.87	81.23	2,397	+0.08(+0.10%)
Apr 27, 2018	80.78	81.41	80.78	81.15	1,895	+0.17(+0.21%)
Apr 26, 2018	78.40	81.05	78.40	80.98	22,482	+2.37(+3.01%)
Apr 25, 2018	77.20	80.00	77.20	78.61	2,444	+2.21(+2.89%)
Apr 23, 2018		76.40	76.40	76.40	40	+0.94(+1.25%)
Apr 20, 2018	75.12	75.46	75.12	75.46	300	+0.21(+0.28%)
Apr 19, 2018	76.84	76.84	75.25	75.25	500	-2.40(-3.09%)
Apr 18, 2018	74.99	77.81	74.70	77.65	3,116	+2.93(+3.92%)
Apr 17, 2018	73.70	74.72	73.58	74.72	3,594	+1.01(+1.37%)
Apr 16, 2018	73.71	73.71	73.71	73.71	192	+0.66(+0.90%)
Apr 13, 2018	73.27	73.53	73.05	73.05	2,120	+0.45(+0.62%)
Apr 11, 2018		72.60	72.60	72.60	0	-0.59(-0.81%)
Apr 10, 2018	75.00	75.00	72.48	73.19	2,257	-0.76(-1.03%)
Apr 09, 2018	73.01	74.34	72.92	73.95	5,255	+0.80(+1.09%)
Apr 06, 2018	73.47	73.66	73.01	73.15	6,300	-0.43(-0.58%)
Apr 05, 2018	72.79	73.58	72.00	73.58	4,860	+1.58(+2.19%)
Apr 04, 2018	71.67	72.00	71.53	72.00	505	-0.32(-0.44%)
Apr 03, 2018	72.01	72.32	71.69	72.32	677	+0.06(+0.08%)
Apr 02, 2018	72.26	72.26	72.26	72.26	306	+0.04(+0.06%)
Mar 29, 2018		72.22	72.22	72.22	0	+0.16(+0.22%)
Mar 28, 2018	71.87	72.70	71.87	72.06	1,110	-0.19(-0.26%)
Mar 27, 2018	73.08	73.09	72.25	72.25	940	+0.15(+0.21%)
Mar 26, 2018	73.63	73.63	72.10	72.10	369	-0.47(-0.65%)
Mar 23, 2018	72.86	73.01	72.57	72.57	1,038	-0.36(-0.49%)
Mar 22, 2018	73.23	73.23	72.93	72.93	311	-1.07(-1.45%)
Mar 21, 2018	74.30	74.35	73.88	74.00	1,100	-0.71(-0.95%)
Mar 20, 2018	74.31	74.71	74.31	74.71	250	+0.55(+0.74%)
Mar 19, 2018	74.95	74.95	72.85	74.16	1,422	-0.39(-0.52%)
Mar 16, 2018	75.60	76.36	74.17	74.55	1,520	-0.96(-1.27%)
Mar 15, 2018	76.03	76.23	75.50	75.51	1,290	-1.37(-1.78%)
Mar 14, 2018	76.80	77.01	76.30	76.88	791	-0.17(-0.22%)
Mar 13, 2018	76.97	77.45	76.64	77.05	4,978	+0.56(+0.73%)
Mar 12, 2018	74.10	76.72	74.10	76.49	3,745	+0.74(+0.98%)
Mar 09, 2018	74.25	75.75	74.25	75.75	538	+0.80(+1.07%)
Mar 08, 2018	74.84	74.95	74.70	74.95	3,756	+1.26(+1.71%)
Mar 07, 2018	72.95	74.10	72.89	73.69	1,901	+1.71(+2.38%)
Mar 06, 2018	72.38	72.38	71.98	71.98	300	-0.87(-1.19%)
Mar 05, 2018	72.69	72.85	72.69	72.85	815	+0.14(+0.19%)
Mar 02, 2018	74.33	74.33	72.60	72.71	2,693	-1.84(-2.47%)
Mar 01, 2018	74.49	74.66	73.94	74.55	1,757	+0.08(+0.11%)
Feb 28, 2018	73.90	74.47	73.43	74.47	1,460	+1.97(+2.72%)
Feb 27, 2018	72.26	72.59	72.26	72.50	852	+0.44(+0.61%)
Feb 26, 2018	72.51	72.51	71.16	72.06	3,076	-0.03(-0.04%)
Feb 23, 2018	70.56	72.20	70.56	72.09	2,221	+2.54(+3.65%)
Feb 22, 2018	69.99	70.35	69.55	69.55	1,128	-0.78(-1.11%)
Feb 21, 2018	70.77	70.90	69.88	70.33	2,395	+0.61(+0.87%)
Feb 20, 2018	72.68	72.68	69.68	69.72	4,824	-0.75(-1.06%)
Feb 16, 2018		70.47	70.47	70.47	0	-5.02(-6.65%)
Feb 15, 2018	72.50	76.47	72.50	75.49	6,643	+3.80(+5.30%)
Feb 14, 2018	70.99	72.50	63.78	71.69	12,854	-0.36(-0.50%)
Feb 13, 2018	67.26	72.26	66.76	72.05	3,502	+4.20(+6.19%)
Feb 12, 2018	66.35	67.85	65.05	67.85	1,935	+0.88(+1.31%)
Feb 09, 2018	67.96	68.93	65.00	66.97	3,817	-1.21(-1.77%)
Feb 08, 2018	68.55	68.98	68.18	68.18	900	-0.10(-0.15%)
Feb 07, 2018	65.65	68.95	65.00	68.28	4,166	+2.19(+3.31%)
Feb 06, 2018	64.78	67.65	64.78	66.09	2,720	-0.31(-0.47%)
Feb 05, 2018	66.73	68.16	66.40	66.40	1,377	-0.43(-0.64%)

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.