Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	65.66	65.92	65.33	65.33	8,645	-0.13(-0.20%)
Apr 27, 2018	65.37	65.46	65.17	65.46	7,628	+0.47(+0.72%)
Apr 26, 2018	64.69	64.99	64.61	64.99	7,344	+0.75(+1.17%)
Apr 25, 2018	64.34	64.34	63.70	64.24	13,613	-0.29(-0.46%)
Apr 24, 2018	65.25	65.55	64.22	64.53	5,581	-0.43(-0.67%)
Apr 23, 2018	65.19	65.32	64.77	64.97	23,211	-0.20(-0.30%)
Apr 20, 2018	65.75	65.75	65.03	65.16	21,938	-0.80(-1.21%)
Apr 19, 2018	66.34	66.34	65.86	65.96	31,640	-0.27(-0.40%)
Apr 18, 2018	66.01	66.40	65.87	66.23	49,593	+0.23(+0.35%)
Apr 17, 2018	65.59	66.25	65.59	66.00	376,205	-0.15(-0.23%)
Apr 16, 2018	65.85	66.23	65.85	66.15	233,417	+0.13(+0.20%)
Apr 13, 2018	66.86	66.86	65.93	66.01	5,588	-0.92(-1.38%)
Apr 12, 2018	66.75	67.02	66.58	66.94	17,731	+0.28(+0.41%)
Apr 11, 2018	66.73	66.97	66.41	66.66	12,173	-0.14(-0.21%)
Apr 10, 2018	66.63	67.26	66.46	66.80	20,833	+1.29(+1.97%)
Apr 09, 2018	65.65	66.32	65.36	65.52	26,007	+0.77(+1.19%)
Apr 06, 2018	65.69	65.98	64.68	64.74	14,933	-1.62(-2.45%)
Apr 05, 2018	66.19	66.57	66.05	66.37	30,361	+0.49(+0.74%)
Apr 04, 2018	64.39	66.15	64.39	65.88	18,073	-0.19(-0.28%)
Apr 03, 2018	65.93	66.32	65.72	66.07	10,414	+0.85(+1.31%)
Apr 02, 2018	66.00	66.02	64.81	65.21	16,017	-1.37(-2.06%)
Mar 29, 2018		66.58	66.58	66.58	0	+1.13(+1.72%)
Mar 28, 2018	65.79	65.82	65.36	65.45	7,375	-0.24(-0.37%)
Mar 27, 2018	66.81	67.10	65.62	65.69	91,823	-1.41(-2.11%)
Mar 26, 2018	66.51	67.12	65.86	67.11	33,634	+2.40(+3.71%)
Mar 23, 2018	66.19	66.19	64.68	64.71	43,178	-1.49(-2.25%)
Mar 22, 2018	67.04	67.16	66.19	66.20	52,383	-2.42(-3.52%)
Mar 21, 2018	68.24	68.98	68.11	68.62	26,782	+0.00(+0.00%)
Mar 20, 2018	68.43	68.72	68.36	68.62	34,202	+0.87(+1.29%)
Mar 19, 2018	68.40	68.40	67.30	67.75	17,065	-0.85(-1.24%)
Mar 16, 2018	68.45	68.64	68.44	68.60	9,030	-0.12(-0.18%)
Mar 15, 2018	68.78	69.12	68.49	68.72	18,387	+0.28(+0.40%)
Mar 14, 2018	68.93	68.93	68.46	68.45	10,292	+0.40(+0.59%)
Mar 13, 2018	69.11	69.20	68.05	68.05	15,198	-0.68(-0.98%)
Mar 12, 2018	68.52	68.86	68.45	68.72	54,075	+0.17(+0.25%)
Mar 09, 2018	67.46	68.56	67.46	68.56	27,925	+1.53(+2.28%)
Mar 08, 2018	67.03	67.22	66.86	67.03	11,162	+0.04(+0.05%)
Mar 07, 2018		67.06	66.26	66.99	27,634	-0.01(-0.01%)
Mar 06, 2018	66.98	67.19	66.63	67.00	19,463	+0.72(+1.09%)
Mar 05, 2018	65.58	66.29	65.35	66.28	21,828	-0.02(-0.03%)
Mar 02, 2018	65.49	66.35	64.85	66.30	19,566	+0.30(+0.46%)
Mar 01, 2018	66.68	66.92	65.48	66.00	22,993	+0.04(+0.05%)
Feb 28, 2018	67.12	67.12	65.96	65.96	22,594	-0.78(-1.17%)
Feb 27, 2018	68.58	68.58	66.74	66.74	57,090	-2.02(-2.93%)
Feb 26, 2018	68.40	68.84	68.12	68.76	14,460	+0.63(+0.93%)
Feb 23, 2018	67.68	68.32	67.54	68.13	44,965	+1.06(+1.58%)
Feb 22, 2018			67.07	67.07	10,471	-0.24(-0.36%)
Feb 21, 2018	67.73	68.51	67.28	67.31	21,792	+0.21(+0.32%)
Feb 20, 2018	66.76	67.42	66.65	67.10	48,872	-1.08(-1.58%)
Feb 16, 2018		68.17	68.17	68.17	0	-0.51(-0.74%)
Feb 15, 2018	68.16	68.68	67.88	68.68	18,119	+1.55(+2.32%)
Feb 14, 2018	65.48	67.20	65.48	67.12	109,404	+1.62(+2.47%)
Feb 13, 2018	65.13	65.67	65.13	65.51	71,467	+0.44(+0.68%)
Feb 12, 2018	64.63	65.40	64.28	65.06	187,754	+1.09(+1.71%)
Feb 09, 2018	63.85	64.33	62.14	63.97	172,369	+0.84(+1.34%)
Feb 08, 2018	65.78	65.78	62.90	63.13	200,016	-2.28(-3.49%)
Feb 07, 2018	66.18	66.71	65.37	65.41	46,415	-2.11(-3.13%)
Feb 06, 2018	65.57	67.98	65.56	67.52	63,679	+0.82(+1.23%)
Feb 05, 2018	67.76	68.30	66.12	66.71	96,217	-1.00(-1.48%)
Feb 02, 2018	69.19	69.19	67.69	67.71	1,386,880	-2.04(-2.93%)

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.