Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	72.91	73.10	72.06	72.44	946,037	-0.15(-0.20%)
Apr 27, 2018	71.31	72.81	71.26	72.59	814,032	+1.05(+1.47%)
Apr 26, 2018	69.95	72.05	69.95	71.54	1,308,581	+1.77(+2.54%)
Apr 25, 2018	69.86	70.25	69.26	69.77	762,649	-0.34(-0.48%)
Apr 24, 2018	69.66	70.40	69.36	70.11	805,842	+0.64(+0.92%)
Apr 23, 2018	69.67	70.08	69.14	69.47	757,605	-0.15(-0.21%)
Apr 20, 2018	70.76	70.84	69.45	69.61	913,655	-1.06(-1.50%)
Apr 19, 2018	72.17	72.17	70.15	70.67	1,173,123	-1.75(-2.41%)
Apr 18, 2018	72.08	72.47	71.82	72.42	1,197,687	+0.35(+0.48%)
Apr 17, 2018	70.80	72.44	70.72	72.07	1,253,632	+1.44(+2.04%)
Apr 16, 2018	70.55	71.11	70.14	70.63	807,614	+0.22(+0.31%)
Apr 13, 2018	69.59	70.49	69.15	70.42	973,590	+1.29(+1.86%)
Apr 12, 2018	70.80	70.80	68.68	69.13	1,064,881	-1.61(-2.27%)
Apr 11, 2018	70.73	71.12	70.15	70.74	1,451,837	-0.08(-0.11%)
Apr 10, 2018	70.56	71.30	70.08	70.82	965,935	+0.57(+0.82%)
Apr 09, 2018	70.19	70.78	70.16	70.25	844,583	+0.04(+0.06%)
Apr 06, 2018	71.04	71.44	70.01	70.21	739,757	-0.78(-1.09%)
Apr 05, 2018	71.00	71.10	69.61	70.98	1,325,340	+0.06(+0.09%)
Apr 04, 2018	69.63	71.30	69.49	70.92	1,183,013	+1.00(+1.43%)
Apr 03, 2018	69.40	70.41	68.52	69.91	953,235	+0.57(+0.82%)
Apr 02, 2018	70.75	70.81	68.72	69.35	1,156,729	-1.29(-1.83%)
Mar 29, 2018		70.64	70.64	70.64	0	+0.00(+0.00%)
Mar 28, 2018	69.52	71.00	69.28	70.64	1,404,666	+1.46(+2.12%)
Mar 27, 2018	68.22	70.08	67.48	69.18	1,505,067	+0.96(+1.41%)
Mar 26, 2018	67.66	68.38	67.01	68.22	1,704,460	+1.12(+1.66%)
Mar 23, 2018	68.01	68.49	66.95	67.10	1,074,366	-1.08(-1.58%)
Mar 22, 2018	68.88	69.32	68.11	68.18	1,204,281	-0.71(-1.03%)
Mar 21, 2018	69.08	69.66	68.30	68.89	1,032,084	-0.27(-0.39%)
Mar 20, 2018	69.01	69.68	68.73	69.15	1,138,105	+0.34(+0.49%)
Mar 19, 2018	69.53	69.56	68.23	68.81	1,661,309	-0.71(-1.02%)
Mar 16, 2018	69.51	69.77	69.30	69.53	2,041,034	-0.20(-0.29%)
Mar 15, 2018	69.49	69.92	69.25	69.73	1,145,125	+0.06(+0.08%)
Mar 14, 2018	70.63	70.73	69.39	69.67	1,273,510	-0.78(-1.11%)
Mar 13, 2018	70.35	70.72	69.84	70.46	2,141,140	+0.28(+0.40%)
Mar 12, 2018	70.74	70.91	69.96	70.18	1,396,470	-0.50(-0.71%)
Mar 09, 2018	70.12	70.68	69.47	70.68	911,168	+0.91(+1.31%)
Mar 08, 2018	69.07	69.83	68.71	69.77	719,616	+0.69(+1.00%)
Mar 07, 2018			68.56	69.08	807,374	-0.05(-0.07%)
Mar 06, 2018	68.92	69.40	67.92	69.13	877,849	+0.02(+0.03%)
Mar 05, 2018	67.83	69.74	67.83	69.10	1,084,802	+0.94(+1.38%)
Mar 02, 2018	68.83	69.17	67.46	68.16	1,053,188	-0.65(-0.94%)
Mar 01, 2018	68.22	69.61	68.14	68.81	1,217,465	+0.65(+0.95%)
Feb 28, 2018	68.41	69.37	67.96	68.16	2,437,935	+0.14(+0.20%)
Feb 27, 2018	69.61	69.92	68.02	68.03	1,215,878	-1.43(-2.05%)
Feb 26, 2018	69.81	70.36	69.21	69.45	1,655,269	+0.05(+0.07%)
Feb 23, 2018	68.05	69.43	67.67	69.41	1,196,759	+1.74(+2.57%)
Feb 22, 2018		67.89		67.67	1,804,975	+2.35(+3.59%)
Feb 21, 2018	66.22	68.92	65.24	65.32	3,315,141	+0.60(+0.93%)
Feb 20, 2018	65.72	66.11	64.61	64.72	1,530,489	-1.16(-1.76%)
Feb 16, 2018		65.88	65.88	65.88	0	-0.25(-0.38%)
Feb 15, 2018	65.49	66.42	65.28	66.13	1,403,312	+1.10(+1.69%)
Feb 14, 2018	65.29	65.45	64.26	65.03	1,318,701	-1.15(-1.74%)
Feb 13, 2018	64.76	66.54	64.69	66.18	1,212,252	+1.43(+2.20%)
Feb 12, 2018	64.65	64.99	63.00	64.76	1,492,780	+0.33(+0.51%)
Feb 09, 2018	62.65	65.00	62.22	64.43	2,888,436	+2.27(+3.65%)
Feb 08, 2018	64.32	64.60	62.14	62.16	1,517,772	-2.29(-3.56%)
Feb 07, 2018	63.73	65.00	63.54	64.45	1,376,397	+0.55(+0.87%)
Feb 06, 2018	63.36	64.83	62.19	63.90	1,648,236	-0.87(-1.35%)
Feb 05, 2018	65.17	65.76	63.25	64.77	801,261	-0.82(-1.25%)
Feb 02, 2018	65.40	66.16	64.64	65.59	1,521,638	-0.18(-0.27%)

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.