Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	65.86	66.60	65.28	66.35	5,059,071	+0.56(+0.85%)
Apr 27, 2018	66.69	67.30	65.51	65.79	4,749,705	-0.55(-0.83%)
Apr 26, 2018	65.26	66.69	64.93	66.34	4,601,464	+1.52(+2.34%)
Apr 25, 2018	65.38	65.76	64.01	64.82	3,903,607	-0.52(-0.80%)
Apr 24, 2018	66.62	67.24	64.71	65.34	4,825,675	-0.89(-1.34%)
Apr 23, 2018	66.60	67.84	65.97	66.23	4,423,568	-0.07(-0.11%)
Apr 20, 2018	67.44	67.47	65.96	66.30	4,759,437	-1.38(-2.04%)
Apr 19, 2018	68.25	68.72	67.44	67.68	4,564,284	-1.01(-1.47%)
Apr 18, 2018	68.75	69.01	67.97	68.69	4,257,371	+0.41(+0.60%)
Apr 17, 2018	67.25	68.52	67.10	68.28	5,676,173	+1.72(+2.58%)
Apr 16, 2018	66.53	66.85	65.76	66.56	5,717,845	+0.68(+1.03%)
Apr 13, 2018	67.46	67.59	65.29	65.88	4,842,582	-1.34(-1.99%)
Apr 12, 2018	66.25	67.58	65.80	67.22	4,614,740	+1.37(+2.08%)
Apr 11, 2018	65.80	66.77	65.71	65.85	3,140,316	-0.67(-1.01%)
Apr 10, 2018	66.96	67.05	65.30	66.52	6,354,661	+0.75(+1.14%)
Apr 09, 2018	65.16	66.77	64.96	65.77	6,588,199	+1.21(+1.87%)
Apr 06, 2018	65.85	66.36	64.13	64.56	4,599,116	-1.97(-2.96%)
Apr 05, 2018	67.20	67.66	66.15	66.53	4,489,352	+0.26(+0.39%)
Apr 04, 2018	63.95	66.52	63.52	66.27	5,231,610	+0.79(+1.21%)
Apr 03, 2018	65.39	65.86	64.09	65.48	7,186,126	+0.39(+0.60%)
Apr 02, 2018	66.80	67.23	64.09	65.09	9,041,679	-2.37(-3.51%)
Mar 29, 2018		67.46	67.46	67.46	0	+1.49(+2.26%)
Mar 28, 2018	65.93	66.54	64.45	65.97	10,463,457	-0.32(-0.48%)
Mar 27, 2018	70.67	70.67	65.56	66.29	7,333,960	-3.79(-5.41%)
Mar 26, 2018	69.43	70.14	68.43	70.08	4,708,875	+2.04(+3.00%)
Mar 23, 2018	69.86	70.52	68.02	68.04	5,386,419	-1.72(-2.47%)
Mar 22, 2018	70.63	71.62	69.64	69.76	5,107,971	-1.85(-2.58%)
Mar 21, 2018	71.20	72.63	71.11	71.61	4,868,679	+0.24(+0.34%)
Mar 20, 2018	71.34	72.08	70.84	71.37	3,994,439	+0.32(+0.45%)
Mar 19, 2018	71.00	72.15	69.81	71.05	8,277,619	-0.63(-0.88%)
Mar 16, 2018	73.87	73.90	71.61	71.68	10,549,935	-1.70(-2.32%)
Mar 15, 2018	72.99	73.70	72.51	73.38	9,989,751	-0.84(-1.13%)
Mar 14, 2018	76.35	76.45	73.93	74.22	11,755,687	-1.71(-2.25%)
Mar 13, 2018	77.49	77.85	75.81	75.93	5,108,464	-0.93(-1.21%)
Mar 12, 2018	79.24	79.63	76.29	76.86	8,450,683	-1.36(-1.74%)
Mar 09, 2018	76.86	78.25	76.41	78.22	8,934,731	+1.41(+1.84%)
Mar 08, 2018	74.51	76.91	74.23	76.81	8,825,086	+2.74(+3.70%)
Mar 07, 2018		74.14		74.07	5,737,422	+0.15(+0.20%)
Mar 06, 2018	75.40	75.48	72.86	73.92	8,027,071	-1.18(-1.57%)
Mar 05, 2018	73.66	75.35	72.92	75.10	6,275,779	+1.09(+1.47%)
Mar 02, 2018	71.22	74.35	70.74	74.01	6,942,413	+2.00(+2.78%)
Mar 01, 2018	73.16	73.42	71.52	72.01	8,123,710	-1.12(-1.53%)
Feb 28, 2018	73.15	74.82	72.97	73.13	7,469,586	+0.52(+0.72%)
Feb 27, 2018	73.05	73.36	72.02	72.61	4,141,839	-0.55(-0.75%)
Feb 26, 2018	72.68	74.12	72.68	73.16	4,868,504	+1.09(+1.51%)
Feb 23, 2018	69.95	72.07	69.79	72.07	5,842,100	+2.58(+3.71%)
Feb 22, 2018			69.07	69.49	5,108,670	-0.73(-1.04%)
Feb 21, 2018	70.90	71.84	70.22	70.22	5,552,749	-0.62(-0.88%)
Feb 20, 2018	69.97	71.06	69.77	70.84	5,386,318	+0.65(+0.93%)
Feb 16, 2018		70.19	70.19	70.19	0	-1.80(-2.50%)
Feb 15, 2018	70.00	72.07	69.05	71.99	6,180,756	+2.34(+3.36%)
Feb 14, 2018	67.21	69.90	67.11	69.65	7,194,896	+1.62(+2.38%)
Feb 13, 2018	67.96	68.20	67.18	68.03	5,130,291	-0.29(-0.42%)
Feb 12, 2018	67.16	69.05	67.16	68.32	8,315,477	+1.24(+1.85%)
Feb 09, 2018	66.99	67.78	63.32	67.08	18,582,250	+1.25(+1.90%)
Feb 08, 2018		69.79	65.76	65.83	11,029,931	-3.63(-5.23%)
Feb 07, 2018	69.62	70.86	69.43	69.46	6,247,079	-0.24(-0.34%)
Feb 06, 2018	66.00	69.84	65.89	69.70	10,371,992	+0.87(+1.26%)
Feb 05, 2018	70.54	71.13	66.91	68.83	10,119,036	-2.59(-3.63%)
Feb 02, 2018	72.66	72.96	71.38	71.42	6,198,415	-1.93(-2.63%)

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.