Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	70.85	72.49	70.51	71.26	251,468	-0.03(-0.04%)
Apr 27, 2018	71.98	72.81	70.67	71.29	201,051	-0.61(-0.85%)
Apr 26, 2018	71.98	72.77	71.11	71.90	121,581	-0.33(-0.46%)
Apr 25, 2018	71.20	72.30	69.79	72.23	206,947	+1.04(+1.46%)
Apr 24, 2018	72.64	74.16	70.95	71.19	373,841	-1.00(-1.39%)
Apr 23, 2018	74.20	74.97	72.12	72.19	160,694	-2.05(-2.76%)
Apr 20, 2018	74.27	74.84	73.84	74.24	388,545	-0.57(-0.76%)
Apr 19, 2018	73.11	74.98	73.11	74.81	207,934	+0.56(+0.75%)
Apr 18, 2018	73.86	74.42	72.74	74.25	309,315	+0.55(+0.75%)
Apr 17, 2018	71.50	74.38	71.42	73.70	297,138	+2.58(+3.63%)
Apr 16, 2018	72.01	72.03	70.63	71.12	155,326	-0.66(-0.92%)
Apr 13, 2018	71.49	71.89	70.16	71.78	217,766	+0.59(+0.83%)
Apr 12, 2018	70.01	71.96	69.02	71.19	238,249	+1.87(+2.70%)
Apr 11, 2018	69.11	70.33	69.05	69.32	451,501	+0.06(+0.09%)
Apr 10, 2018	70.54	70.60	69.10	69.26	544,739	+0.13(+0.19%)
Apr 09, 2018	70.75	71.53	69.06	69.13	353,372	-1.19(-1.69%)
Apr 06, 2018	71.97	72.75	69.98	70.32	277,949	-2.32(-3.19%)
Apr 05, 2018	71.02	72.71	70.81	72.64	292,140	+2.28(+3.24%)
Apr 04, 2018	68.75	70.91	68.75	70.36	541,219	+1.08(+1.56%)
Apr 03, 2018	69.28	70.40	68.54	69.28	492,289	+0.38(+0.55%)
Apr 02, 2018	68.93	70.15	68.38	68.90	548,187	+0.10(+0.15%)
Mar 29, 2018		68.80	68.80	68.80	0	+1.12(+1.65%)
Mar 28, 2018	68.85	70.24	66.73	67.68	491,253	-1.18(-1.71%)
Mar 27, 2018	71.00	71.20	68.46	68.86	514,541	-1.51(-2.15%)
Mar 26, 2018	68.91	70.49	68.14	70.37	328,466	+2.23(+3.27%)
Mar 23, 2018	70.27	71.44	68.02	68.14	304,943	-2.05(-2.92%)
Mar 22, 2018	69.99	70.84	69.03	70.19	302,812	-0.31(-0.44%)
Mar 21, 2018	72.08	72.08	69.99	70.50	178,990	-1.44(-2.00%)
Mar 20, 2018	71.17	72.70	69.92	71.94	311,275	+2.11(+3.02%)
Mar 19, 2018	69.86	70.79	68.83	69.83	556,195	-1.46(-2.05%)
Mar 16, 2018	70.78	71.82	70.35	71.29	340,488	+0.42(+0.59%)
Mar 15, 2018	70.02	70.94	69.83	70.87	242,356	+1.05(+1.50%)
Mar 14, 2018	70.38	71.50	69.52	69.82	349,898	-0.91(-1.29%)
Mar 13, 2018	70.25	70.87	66.73	70.73	757,799	+0.89(+1.27%)
Mar 12, 2018	70.10	70.69	69.91	69.84	262,707	-0.13(-0.19%)
Mar 09, 2018	70.38	70.97	69.89	69.97	308,145	-0.37(-0.53%)
Mar 08, 2018	69.31	70.39	68.34	70.34	682,911	+1.01(+1.46%)
Mar 07, 2018	69.50	70.20	68.78	69.33	844,800	-0.52(-0.74%)
Mar 06, 2018	69.07	71.41	69.07	69.85	777,994	+0.79(+1.14%)
Mar 05, 2018	67.09	70.35	67.09	69.06	1,071,105	+1.66(+2.46%)
Mar 02, 2018	63.02	67.95	62.32	67.40	1,069,104	+2.20(+3.37%)
Mar 01, 2018	63.93	68.31	63.33	65.20	1,541,004	+1.60(+2.52%)
Feb 28, 2018	61.26	65.19	61.26	63.60	1,032,362	+2.39(+3.90%)
Feb 27, 2018	61.72	61.87	59.66	61.21	998,948	+1.92(+3.24%)
Feb 26, 2018	57.05	59.83	57.05	59.29	832,144	+2.29(+4.02%)
Feb 23, 2018	56.85	57.86	55.38	57.00	978,597	+0.39(+0.69%)
Feb 22, 2018			56.31	56.61	1,033,692	-0.07(-0.12%)
Feb 21, 2018	54.49	57.65	54.32	56.68	2,207,752	+1.40(+2.53%)
Feb 20, 2018	52.50	58.07	49.40	55.28	5,487,479	-18.76(-25.34%)
Feb 16, 2018		74.04	74.04	74.04	0	-1.25(-1.66%)
Feb 15, 2018	72.72	75.32	71.52	75.29	314,242	+3.23(+4.48%)
Feb 14, 2018	69.66	72.22	69.65	72.06	321,221	+1.69(+2.40%)
Feb 13, 2018	70.59	70.59	69.65	70.37	335,630	+0.33(+0.47%)
Feb 12, 2018	70.95	70.98	69.17	70.04	434,250	-0.51(-0.72%)
Feb 09, 2018	67.65	70.98	67.65	70.55	802,643	+3.09(+4.58%)
Feb 08, 2018		70.79	66.00	67.46	1,906,593	-11.04(-14.06%)
Feb 07, 2018	78.70	78.76	76.67	78.50	521,293	-0.27(-0.34%)
Feb 06, 2018	76.21	79.19	75.17	78.77	373,458	+0.99(+1.28%)
Feb 05, 2018	77.68	78.25	76.53	77.78	239,608	-0.68(-0.87%)
Feb 02, 2018	79.69	80.04	77.93	78.46	360,812	-1.39(-1.74%)

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.