Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	81.31	85.31	81.07	85.20	19,073	+3.16(+3.85%)
Apr 27, 2018	82.35	83.58	81.85	82.04	14,426	-0.50(-0.61%)
Apr 26, 2018	84.62	85.45	81.77	82.54	16,243	-3.50(-4.07%)
Apr 25, 2018	85.54	87.39	84.82	86.04	9,756	+0.15(+0.18%)
Apr 24, 2018	83.00	86.66	83.00	85.89	23,383	+2.39(+2.86%)
Apr 23, 2018	82.11	84.35	82.11	83.50	9,604	+0.58(+0.70%)
Apr 20, 2018	81.31	83.56	81.31	82.92	12,447	+1.10(+1.34%)
Apr 19, 2018	79.00	82.27	79.00	81.83	21,514	+2.29(+2.88%)
Apr 18, 2018	79.15	80.00	78.80	79.53	5,715	-0.15(-0.19%)
Apr 17, 2018	82.15	82.15	79.07	79.69	26,531	-3.04(-3.68%)
Apr 16, 2018	80.54	82.92	80.54	82.73	16,777	+0.92(+1.13%)
Apr 13, 2018	80.11	82.42	80.11	81.81	15,394	+1.04(+1.29%)
Apr 12, 2018	81.61	81.85	79.73	80.77	16,755	-2.04(-2.47%)
Apr 11, 2018	83.31	83.31	80.38	82.81	11,053	+0.81(+0.99%)
Apr 10, 2018	83.77	85.54	81.61	82.00	39,675	-5.01(-5.75%)
Apr 09, 2018	87.35	88.28	83.93	87.01	41,629	-3.27(-3.63%)
Apr 06, 2018	87.16	91.41	86.16	90.28	45,349	+5.32(+6.26%)
Apr 05, 2018	81.69	85.43	81.11	84.96	8,381	+2.27(+2.75%)
Apr 04, 2018	90.20	90.20	82.03	82.69	39,412	-4.74(-5.42%)
Apr 03, 2018	87.20	90.70	86.70	87.43	47,952	-0.62(-0.70%)
Apr 02, 2018	81.73	89.72	81.73	88.05	59,928	+6.62(+8.14%)
Mar 29, 2018		81.42	81.42	81.42	0	-1.46(-1.77%)
Mar 28, 2018	82.89	84.93	81.54	82.89	19,685	-1.23(-1.47%)
Mar 27, 2018	79.57	84.77	79.19	84.12	16,664	+4.43(+5.56%)
Mar 26, 2018	81.11	84.35	79.53	79.69	83,989	-4.47(-5.31%)
Mar 23, 2018	80.00	84.25	79.65	84.16	34,301	+4.08(+5.10%)
Mar 22, 2018	77.57	80.19	76.57	80.07	17,451	+3.58(+4.68%)
Mar 21, 2018	76.49	77.03	75.61	76.49	8,738	-0.23(-0.30%)
Mar 20, 2018	76.72	77.49	76.07	76.72	10,099	+0.04(+0.05%)
Mar 19, 2018	75.30	78.05	73.98	76.68	22,335	+2.85(+3.86%)
Mar 16, 2018	74.72	74.72	72.83	73.83	8,959	-0.08(-0.10%)
Mar 15, 2018	72.37	74.45	71.64	73.91	6,063	+1.42(+1.97%)
Mar 14, 2018	71.75	73.14	71.48	72.49	9,763	+0.23(+0.32%)
Mar 13, 2018	71.79	72.72	70.41	72.25	12,676	+0.89(+1.24%)
Mar 12, 2018	71.64	72.25	71.02	71.37	7,038	-0.42(-0.59%)
Mar 09, 2018	73.18	73.74	71.79	71.79	15,197	-2.31(-3.12%)
Mar 08, 2018	74.72	75.37	74.01	74.10	11,046	-0.96(-1.28%)
Mar 07, 2018	76.49	77.15	75.07	75.07	14,016	-1.00(-1.32%)
Mar 06, 2018	75.72	77.57	75.64	76.07	8,250	-0.31(-0.40%)
Mar 05, 2018	79.15	79.15	76.07	76.38	14,928	-1.73(-2.22%)
Mar 02, 2018	83.66	84.66	77.80	78.11	28,563	-3.97(-4.83%)
Mar 01, 2018	80.50	82.99	79.61	82.08	18,785	+1.58(+1.96%)
Feb 28, 2018	77.34	80.54	77.34	80.50	20,459	+2.85(+3.67%)
Feb 27, 2018	75.84	77.65	75.22	77.65	14,361	+1.93(+2.54%)
Feb 26, 2018	76.38	76.80	75.61	75.72	10,187	-1.16(-1.50%)
Feb 23, 2018	79.34	80.53	76.80	76.88	15,029	-3.35(-4.18%)
Feb 22, 2018		80.46		80.23	21,703	+0.92(+1.17%)
Feb 21, 2018	78.03	79.30	76.03	79.30	12,394	+0.39(+0.49%)
Feb 20, 2018	78.19	79.46	76.88	78.92	19,302	+1.45(+1.87%)
Feb 16, 2018		77.47	77.47	77.47	0	+0.59(+0.77%)
Feb 15, 2018	77.03	78.76	76.57	76.88	28,181	-1.58(-2.01%)
Feb 14, 2018	83.31	83.31	77.61	78.46	26,481	-3.20(-3.92%)
Feb 13, 2018	82.42	83.96	81.27	81.65	11,189	-0.31(-0.38%)
Feb 12, 2018	82.69	84.16	80.30	81.96	38,400	-2.62(-3.10%)
Feb 09, 2018	84.27	92.05	83.27	84.58	93,754	-1.35(-1.57%)
Feb 08, 2018	79.23	85.93	78.49	85.93	34,121	+6.73(+8.50%)
Feb 07, 2018	80.27	80.81	77.15	79.20	17,436	-0.18(-0.23%)
Feb 06, 2018		85.70	79.11	79.38	46,401	-0.73(-0.91%)
Feb 05, 2018	77.11	82.42	76.22	80.11	37,976	+4.01(+5.26%)
Feb 02, 2018	74.95	76.14	74.14	76.11	30,899	+2.50(+3.40%)

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.