Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	66.60	67.05	66.15	66.39	607,563	-0.30(-0.45%)
Apr 27, 2018	66.42	66.97	65.72	66.69	672,975	+0.42(+0.63%)
Apr 26, 2018	66.55	67.48	66.06	66.27	452,918	+0.03(+0.04%)
Apr 25, 2018	65.89	66.38	65.16	66.24	437,333	+0.36(+0.55%)
Apr 24, 2018	67.12	67.39	65.46	65.88	383,630	-0.81(-1.21%)
Apr 23, 2018	66.98	67.55	66.26	66.69	716,860	+0.07(+0.11%)
Apr 20, 2018	67.39	67.39	66.13	66.62	439,209	-0.93(-1.38%)
Apr 19, 2018	66.99	67.87	66.55	67.55	831,784	+0.39(+0.58%)
Apr 18, 2018	66.85	67.56	66.41	67.16	736,799	+0.61(+0.91%)
Apr 17, 2018	66.36	66.69	65.97	66.55	471,618	+0.75(+1.15%)
Apr 16, 2018	64.89	65.98	64.31	65.80	616,264	+0.99(+1.52%)
Apr 13, 2018	65.67	65.67	64.51	64.81	916,701	-0.45(-0.69%)
Apr 12, 2018	65.28	65.74	64.98	65.26	473,295	+0.22(+0.34%)
Apr 11, 2018	64.87	65.41	64.15	65.03	679,918	-0.27(-0.41%)
Apr 10, 2018	64.74	65.62	64.22	65.30	492,487	+1.56(+2.44%)
Apr 09, 2018	63.91	64.86	63.66	63.75	584,489	+0.47(+0.74%)
Apr 06, 2018	64.37	64.86	62.81	63.28	687,437	-1.65(-2.54%)
Apr 05, 2018	65.17	65.54	64.42	64.93	658,172	+0.13(+0.20%)
Apr 04, 2018	63.44	64.95	63.33	64.80	807,163	+0.33(+0.51%)
Apr 03, 2018	64.35	64.91	63.97	64.48	781,059	+0.36(+0.57%)
Apr 02, 2018	65.44	65.94	63.63	64.11	928,937	-1.37(-2.09%)
Mar 29, 2018		65.48	65.48	65.48	0	+0.35(+0.54%)
Mar 28, 2018	65.53	65.56	64.50	65.13	571,001	-0.26(-0.40%)
Mar 27, 2018	67.15	67.70	65.04	65.39	570,103	-1.28(-1.91%)
Mar 26, 2018	65.88	66.78	64.92	66.66	940,587	+1.56(+2.39%)
Mar 23, 2018	68.11	68.21	65.07	65.11	1,070,159	-3.11(-4.56%)
Mar 22, 2018	69.31	69.62	68.12	68.22	827,670	-1.43(-2.06%)
Mar 21, 2018	70.13	70.19	69.36	69.65	731,219	-0.39(-0.56%)
Mar 20, 2018	69.18	70.43	69.18	70.04	922,632	+1.15(+1.66%)
Mar 19, 2018	70.17	70.17	68.41	68.90	1,369,289	-1.73(-2.45%)
Mar 16, 2018	69.64	70.70	68.02	70.63	1,053,482	+1.12(+1.61%)
Mar 15, 2018	70.18	70.32	69.09	69.50	1,040,865	-0.75(-1.06%)
Mar 14, 2018	70.80	70.85	69.85	70.25	685,654	-0.20(-0.29%)
Mar 13, 2018	70.27	70.91	70.13	70.45	625,797	+0.31(+0.44%)
Mar 12, 2018	69.24	70.48	68.96	70.15	655,054	+0.88(+1.26%)
Mar 09, 2018	68.33	69.43	67.89	69.27	1,060,450	+1.15(+1.70%)
Mar 08, 2018	69.48	69.49	67.62	68.12	1,187,812	-1.34(-1.93%)
Mar 07, 2018	68.45	69.71	68.38	69.46	965,021	+0.44(+0.63%)
Mar 06, 2018	69.08	69.38	68.37	69.02	952,597	+0.16(+0.23%)
Mar 05, 2018	67.78	69.43	67.19	68.86	890,282	+0.75(+1.09%)
Mar 02, 2018	66.81	68.33	66.30	68.12	710,584	+0.99(+1.47%)
Mar 01, 2018	68.25	68.38	66.53	67.13	1,003,150	-0.79(-1.17%)
Feb 28, 2018	68.74	69.22	67.88	67.92	825,405	-0.52(-0.76%)
Feb 27, 2018	67.73	69.81	67.73	68.44	1,092,095	-0.03(-0.04%)
Feb 26, 2018	67.58	68.60	66.88	68.47	838,295	+1.38(+2.05%)
Feb 23, 2018	66.56	67.21	66.42	67.09	811,807	+0.73(+1.09%)
Feb 22, 2018	66.52	67.36	66.25	66.37	911,780	+0.32(+0.48%)
Feb 21, 2018	66.00	66.82	65.64	66.05	1,327,746	+0.20(+0.31%)
Feb 20, 2018	65.81	66.59	65.56	65.85	1,004,633	-0.51(-0.77%)
Feb 16, 2018		66.36	66.36	66.36	0	+0.13(+0.20%)
Feb 15, 2018	65.35	66.24	64.81	66.23	997,816	+0.87(+1.34%)
Feb 14, 2018	64.17	65.39	63.94	65.35	1,498,634	+0.94(+1.46%)
Feb 13, 2018	62.97	64.81	62.97	64.42	975,021	+0.98(+1.55%)
Feb 12, 2018	64.30	65.11	63.04	63.43	919,138	-0.77(-1.20%)
Feb 09, 2018	64.81	65.78	62.10	64.20	1,676,935	+0.08(+0.13%)
Feb 08, 2018	64.00	65.96	63.50	64.12	2,748,591	+0.60(+0.95%)
Feb 07, 2018	65.72	66.23	62.60	63.52	4,158,973	-4.49(-6.61%)
Feb 06, 2018	67.32	69.60	66.89	68.01	1,801,038	-1.13(-1.64%)
Feb 05, 2018	70.02	70.98	68.28	69.14	896,605	-1.36(-1.92%)
Feb 02, 2018	70.57	71.25	69.56	70.50	1,614,927	-0.54(-0.76%)

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.