Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	63.53	64.60	63.53	64.02	228,846	+0.42(+0.66%)
Apr 27, 2018	70.50	70.50	62.20	63.60	506,462	-4.36(-6.42%)
Apr 26, 2018	67.75	68.96	67.28	67.96	155,509	+0.28(+0.41%)
Apr 25, 2018	67.83	68.23	66.85	67.68	83,455	-0.02(-0.03%)
Apr 24, 2018	68.52	68.68	66.99	67.70	59,272	-0.52(-0.76%)
Apr 23, 2018	68.66	69.60	67.90	68.22	90,636	+0.04(+0.06%)
Apr 20, 2018	67.82	68.34	66.88	68.18	75,979	+0.36(+0.53%)
Apr 19, 2018	68.41	68.71	67.63	67.82	94,937	-1.01(-1.47%)
Apr 18, 2018	68.99	68.99	68.10	68.83	176,951	+0.02(+0.03%)
Apr 17, 2018	67.44	69.04	66.08	68.81	166,351	+1.70(+2.53%)
Apr 16, 2018	66.77	67.93	66.26	67.11	142,692	+0.69(+1.04%)
Apr 13, 2018	66.69	66.69	65.34	66.42	84,041	+0.08(+0.12%)
Apr 12, 2018	65.45	66.46	65.17	66.34	87,514	+1.13(+1.73%)
Apr 11, 2018	64.17	65.70	63.83	65.21	103,528	+0.71(+1.10%)
Apr 10, 2018	63.73	64.83	63.19	64.50	104,346	+1.54(+2.45%)
Apr 09, 2018	63.30	64.30	62.90	62.96	80,150	-0.08(-0.13%)
Apr 06, 2018	63.75	64.99	62.37	63.04	149,843	-1.34(-2.08%)
Apr 05, 2018	64.23	64.78	63.66	64.38	119,121	+0.73(+1.15%)
Apr 04, 2018	63.30	63.93	62.41	63.65	166,967	-0.68(-1.06%)
Apr 03, 2018	62.37	64.47	61.95	64.33	167,873	+2.33(+3.76%)
Apr 02, 2018	62.42	64.88	61.72	62.00	164,368	-3.27(-5.01%)
Mar 29, 2018		65.27	65.27	65.27	0	+1.66(+2.61%)
Mar 28, 2018	63.68	64.12	61.51	63.61	140,245	-0.09(-0.14%)
Mar 27, 2018	65.28	65.28	63.49	63.70	187,683	-1.21(-1.86%)
Mar 26, 2018	65.46	65.46	63.78	64.91	212,880	+0.53(+0.82%)
Mar 23, 2018	65.41	66.35	64.20	64.38	196,580	-0.86(-1.32%)
Mar 22, 2018	66.92	68.18	65.22	65.24	439,362	-2.23(-3.31%)
Mar 21, 2018	67.26	68.23	67.09	67.47	93,167	+0.23(+0.34%)
Mar 20, 2018	66.94	67.49	66.94	67.24	125,651	+0.40(+0.60%)
Mar 19, 2018	67.40	67.53	65.81	66.84	241,691	-0.83(-1.23%)
Mar 16, 2018	66.72	67.95	66.53	67.67	249,698	+0.95(+1.42%)
Mar 15, 2018	67.29	68.14	66.64	66.72	138,152	-0.59(-0.88%)
Mar 14, 2018	67.98	68.07	67.00	67.31	154,482	-0.42(-0.62%)
Mar 13, 2018	68.44	69.27	67.54	67.73	106,784	-0.46(-0.67%)
Mar 12, 2018	68.74	69.39	67.76	68.19	180,316	-0.27(-0.39%)
Mar 09, 2018	67.64	69.00	67.14	68.46	303,385	+1.38(+2.06%)
Mar 08, 2018	67.10	67.61	66.39	67.08	154,855	-0.02(-0.03%)
Mar 07, 2018	65.49	67.83	65.49	67.10	264,205	+1.55(+2.36%)
Mar 06, 2018	64.63	65.77	64.00	65.55	319,872	+1.56(+2.44%)
Mar 05, 2018	63.01	64.36	62.66	63.99	419,092	+0.66(+1.04%)
Mar 02, 2018	61.53	63.57	61.51	63.33	297,290	+1.18(+1.90%)
Mar 01, 2018	63.33	63.75	61.63	62.15	209,558	-0.99(-1.57%)
Feb 28, 2018	64.72	64.72	63.13	63.14	145,900	-1.14(-1.77%)
Feb 27, 2018	64.48	65.00	64.13	64.28	287,459	-0.14(-0.22%)
Feb 26, 2018	64.03	64.95	63.65	64.42	221,523	+0.38(+0.59%)
Feb 23, 2018	63.92	64.27	63.27	64.04	231,291	+0.55(+0.87%)
Feb 22, 2018			63.21	63.49	379,901	-0.51(-0.80%)
Feb 21, 2018	63.32	65.55	63.10	64.00	295,600	+0.89(+1.41%)
Feb 20, 2018	63.03	63.94	62.18	63.11	187,240	+0.03(+0.05%)
Feb 16, 2018		63.08	63.08	63.08	0	+1.12(+1.81%)
Feb 15, 2018	60.90	62.01	60.90	61.96	309,510	+1.51(+2.50%)
Feb 14, 2018	59.34	60.97	58.86	60.45	245,707	+0.67(+1.12%)
Feb 13, 2018	59.62	60.11	59.44	59.78	296,700	-0.25(-0.42%)
Feb 12, 2018	58.94	60.33	57.81	60.03	372,639	+1.12(+1.90%)
Feb 09, 2018	59.03	60.77	57.60	58.91	661,775	+1.21(+2.10%)
Feb 08, 2018	59.83	60.84	57.66	57.70	676,007	-2.22(-3.70%)
Feb 07, 2018	57.94	61.25	57.77	59.92	678,917	+1.70(+2.92%)
Feb 06, 2018	55.22	59.20	54.12	58.22	721,081	+2.06(+3.67%)
Feb 05, 2018	54.08	56.41	54.01	56.16	751,808	+1.56(+2.86%)
Feb 02, 2018	54.68	56.74	50.50	54.60	3,294,522	-12.00(-18.02%)

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.