Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	67.77	68.31	66.79	66.80	1,942,721	-0.86(-1.27%)
Apr 27, 2018	66.92	67.75	66.65	67.66	1,936,535	+0.79(+1.18%)
Apr 26, 2018	67.13	67.52	66.56	66.87	3,042,571	-0.45(-0.67%)
Apr 25, 2018	67.54	67.86	66.60	67.32	2,676,172	-0.21(-0.31%)
Apr 24, 2018	67.71	69.14	66.89	67.53	3,560,309	+0.29(+0.43%)
Apr 23, 2018	66.69	67.93	66.65	67.24	4,112,874	+0.40(+0.60%)
Apr 20, 2018	66.02	67.90	65.79	66.84	4,853,864	-0.19(-0.28%)
Apr 19, 2018	65.67	67.31	65.65	67.03	5,394,253	+1.62(+2.48%)
Apr 18, 2018	66.14	66.86	65.38	65.41	4,374,403	-0.54(-0.82%)
Apr 17, 2018	67.75	67.75	65.58	65.95	3,635,280	-1.50(-2.22%)
Apr 16, 2018	67.91	68.10	67.03	67.45	2,879,311	+0.07(+0.10%)
Apr 13, 2018	69.75	69.75	67.18	67.38	4,136,678	-1.74(-2.52%)
Apr 12, 2018	68.20	69.60	68.13	69.12	2,974,287	+1.45(+2.14%)
Apr 11, 2018	67.33	68.16	67.14	67.67	2,597,713	-0.47(-0.69%)
Apr 10, 2018	68.58	68.61	67.38	68.14	4,396,027	+0.97(+1.44%)
Apr 09, 2018	66.80	68.86	66.56	67.17	5,501,566	+1.19(+1.80%)
Apr 06, 2018	67.75	67.78	65.22	65.98	3,626,220	-2.56(-3.74%)
Apr 05, 2018	68.60	68.95	68.00	68.54	2,716,324	+0.39(+0.57%)
Apr 04, 2018	66.04	68.32	65.97	68.15	3,549,955	+0.96(+1.43%)
Apr 03, 2018	66.51	67.41	66.07	67.19	3,417,679	+1.11(+1.68%)
Apr 02, 2018	67.75	67.85	65.14	66.08	4,464,905	-1.96(-2.88%)
Mar 29, 2018		68.04	68.04	68.04	0	+1.48(+2.22%)
Mar 28, 2018	66.78	67.27	65.82	66.56	2,773,937	-0.13(-0.19%)
Mar 27, 2018	68.76	69.00	66.13	66.69	2,617,209	-1.73(-2.53%)
Mar 26, 2018	67.28	68.67	66.81	68.42	2,985,630	+2.45(+3.71%)
Mar 23, 2018	68.58	68.90	65.80	65.97	3,393,401	-2.43(-3.55%)
Mar 22, 2018	70.10	70.42	68.11	68.40	3,092,420	-2.47(-3.49%)
Mar 21, 2018	70.92	71.65	70.19	70.87	1,797,442	+0.20(+0.28%)
Mar 20, 2018	71.45	71.76	70.56	70.67	1,825,818	-0.38(-0.53%)
Mar 19, 2018		71.62	70.15	71.05	1,989,197	-0.48(-0.67%)
Mar 16, 2018	71.29	72.42	71.00	71.53	5,257,881	+0.40(+0.56%)
Mar 15, 2018	71.35	71.41	70.50	71.13	1,732,387	+0.07(+0.10%)
Mar 14, 2018	72.51	72.53	70.69	71.06	2,894,508	-1.21(-1.67%)
Mar 13, 2018	73.11	73.16	72.03	72.27	3,157,904	-0.31(-0.43%)
Mar 12, 2018	72.70	73.37	72.39	72.58	2,572,486	-0.27(-0.37%)
Mar 09, 2018	71.90	72.87	71.54	72.85	1,855,212	+1.53(+2.15%)
Mar 08, 2018	71.76	71.95	70.38	71.32	1,710,653	-0.15(-0.21%)
Mar 07, 2018		71.70		71.47	1,829,998	+0.40(+0.56%)
Mar 06, 2018	70.85	71.26	70.07	71.07	2,109,692	+0.40(+0.57%)
Mar 05, 2018	68.90	70.91	68.54	70.67	2,267,508	+1.05(+1.51%)
Mar 02, 2018	68.67	69.84	67.53	69.62	2,797,167	+0.53(+0.77%)
Mar 01, 2018	70.03	70.32	68.39	69.09	3,367,153	-0.75(-1.07%)
Feb 28, 2018	71.16	71.61	69.79	69.84	3,284,870	-0.73(-1.03%)
Feb 27, 2018	71.78	72.51	70.53	70.57	2,956,202	-1.43(-1.99%)
Feb 26, 2018	71.78	72.07	70.97	72.00	1,990,346	+0.71(+1.00%)
Feb 23, 2018	70.51	71.34	70.14	71.29	2,011,415	+0.95(+1.35%)
Feb 22, 2018			70.15	70.34	2,540,358	-1.11(-1.55%)
Feb 21, 2018	71.56	72.62	71.42	71.45	3,628,772	-0.07(-0.10%)
Feb 20, 2018	70.83	71.75	70.80	71.52	4,639,537	+0.37(+0.52%)
Feb 16, 2018		71.15	71.15	71.15	0	+0.52(+0.74%)
Feb 15, 2018		71.05	69.96	70.63	2,798,238	+0.56(+0.80%)
Feb 14, 2018	67.79	70.29	67.78	70.07	3,009,256	+2.15(+3.17%)
Feb 13, 2018	67.05	68.02	66.73	67.92	2,987,605	+0.33(+0.49%)
Feb 12, 2018	68.08	69.00	67.37	67.59	4,060,945	+0.11(+0.16%)
Feb 09, 2018	66.96	67.94	64.80	67.48	4,562,404	+1.68(+2.55%)
Feb 08, 2018	69.27	69.30	65.78	65.80	3,857,485	-3.21(-4.65%)
Feb 07, 2018	67.98	70.42	67.86	69.01	6,348,166	+0.58(+0.85%)
Feb 06, 2018	64.83	68.83	64.32	68.43	6,019,378	+1.29(+1.92%)
Feb 05, 2018	68.66	69.19	65.96	67.14	5,387,829	-2.34(-3.37%)
Feb 02, 2018	71.13	71.73	69.41	69.48	4,794,080	-1.93(-2.70%)

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.