Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	70.08	70.61	70.08	70.20	7,498	+0.30(+0.42%)
Apr 27, 2018	69.58	69.90	69.39	69.90	1,471	+0.44(+0.64%)
Apr 26, 2018	69.46	69.46	69.46	69.46	370	+0.23(+0.33%)
Apr 24, 2018		69.23	69.23	69.23	123	-0.02(-0.03%)
Apr 23, 2018	69.36	69.47	69.25	69.25	4,103	-0.99(-1.41%)
Apr 18, 2018		70.24	70.24	70.24	158	+0.28(+0.41%)
Apr 16, 2018		69.95	69.95	69.95	160	-0.17(-0.24%)
Apr 13, 2018	70.09	70.12	70.09	70.12	732	-0.36(-0.51%)
Apr 12, 2018	70.40	70.48	70.37	70.48	1,497	+0.24(+0.34%)
Apr 11, 2018	69.93	70.46	69.93	70.24	1,936	-0.06(-0.09%)
Apr 10, 2018	70.30	70.30	70.30	70.30	181	+0.71(+1.02%)
Apr 09, 2018	69.46	69.76	69.23	69.59	5,144	+1.22(+1.78%)
Apr 06, 2018	68.73	69.14	68.33	68.37	3,493	-0.99(-1.43%)
Apr 05, 2018	69.55	69.55	69.24	69.36	1,555	-0.02(-0.03%)
Apr 04, 2018	67.74	69.38	67.74	69.38	37,820	+0.05(+0.07%)
Apr 03, 2018	69.39	69.48	69.33	69.33	530	-0.59(-0.84%)
Mar 29, 2018		69.92	69.92	69.92	250	+0.77(+1.12%)
Mar 28, 2018	69.06	69.34	68.92	69.15	4,240	+0.14(+0.20%)
Mar 27, 2018	70.30	70.30	68.92	69.01	9,308	-0.47(-0.68%)
Mar 26, 2018	69.72	69.72	69.48	69.48	4,226	+1.21(+1.78%)
Mar 23, 2018	69.26	69.46	68.27	68.27	14,607	-1.23(-1.76%)
Mar 22, 2018	69.90	69.90	69.35	69.49	6,177	-1.28(-1.80%)
Mar 21, 2018	70.76	71.06	70.71	70.77	4,447	-0.10(-0.14%)
Mar 20, 2018	70.88	70.88	70.80	70.87	1,092	+0.34(+0.48%)
Mar 19, 2018	70.35	70.53	70.35	70.53	606	-0.78(-1.09%)
Mar 16, 2018	71.36	71.36	71.29	71.31	1,854	-0.09(-0.13%)
Mar 15, 2018	71.66	71.66	71.34	71.40	2,107	+0.07(+0.09%)
Mar 14, 2018	71.33	71.33	71.33	71.33	300	+0.15(+0.22%)
Mar 13, 2018	71.97	71.97	71.18	71.18	1,687	-0.76(-1.06%)
Mar 12, 2018	71.97	71.97	71.77	71.94	3,451	+0.44(+0.62%)
Mar 09, 2018	71.55	71.60	71.41	71.50	2,543	+1.12(+1.59%)
Mar 08, 2018	70.30	70.48	70.09	70.38	7,489	+0.12(+0.17%)
Mar 07, 2018		70.30	69.65	70.26	5,401	-0.16(-0.23%)
Mar 06, 2018	70.94	70.94	70.31	70.42	10,466	+0.59(+0.84%)
Mar 05, 2018	68.81	70.03	68.81	69.83	9,946	+0.03(+0.04%)
Mar 02, 2018	69.17	69.80	69.17	69.80	1,247	+0.04(+0.06%)
Mar 01, 2018	70.47	70.50	69.71	69.76	2,414	-0.99(-1.40%)
Feb 28, 2018	70.84	70.84	70.75	70.75	468	-0.09(-0.13%)
Feb 27, 2018	71.03	71.19	70.84	70.84	4,008	-1.38(-1.92%)
Feb 26, 2018	72.10	72.30	71.84	72.22	5,904	+0.68(+0.95%)
Feb 23, 2018	71.24	71.55	71.24	71.55	788	+0.67(+0.95%)
Feb 22, 2018			70.82	70.87	29,668	-0.40(-0.56%)
Feb 21, 2018	71.02	71.59	71.02	71.27	23,272	+0.45(+0.64%)
Feb 20, 2018	70.49	70.49	70.49	70.81	672	-0.75(-1.04%)
Feb 16, 2018		71.56	71.56	71.56	0	+0.03(+0.04%)
Feb 15, 2018	71.55	71.77	71.19	71.53	3,890	+1.12(+1.58%)
Feb 14, 2018	70.41	70.41	70.41	70.41	395	+1.01(+1.46%)
Feb 13, 2018	68.90	69.40	68.90	69.40	10,179	+0.01(+0.01%)
Feb 12, 2018	68.59	69.43	68.54	69.39	9,787	+1.86(+2.76%)
Feb 09, 2018	68.38	68.38	66.67	67.53	1,533	-0.44(-0.65%)
Feb 08, 2018	70.06	70.06	67.97	67.97	3,378	-2.73(-3.86%)
Feb 07, 2018	70.67	70.70	70.67	70.70	1,578	-1.44(-2.00%)
Feb 06, 2018	70.30	72.14	70.13	72.14	9,194	+1.36(+1.92%)
Feb 05, 2018	72.18	72.18	70.50	70.78	9,233	-1.75(-2.41%)
Feb 02, 2018	72.94	72.94	72.43	72.53	5,885	-1.08(-1.47%)
Feb 01, 2018	74.12	74.25	73.42	73.61	38,807	-0.70(-0.94%)
Jan 31, 2018	74.77	74.77	74.31	74.31	770	+0.50(+0.68%)
Jan 30, 2018		74.90	73.77	73.81	4,916	-1.09(-1.46%)
Jan 29, 2018	74.80	74.91	74.80	74.90	1,906	-0.43(-0.57%)
Jan 26, 2018	75.33	75.33	75.33	75.33	400	+0.66(+0.89%)
Jan 25, 2018	75.00	75.00	74.67	74.67	1,179	-0.13(-0.17%)
Jan 24, 2018	75.10	75.10	74.65	74.80	6,511	+0.64(+0.86%)
Jan 23, 2018	74.27	74.27	74.16	74.16	1,159	+0.22(+0.29%)
Jan 22, 2018	73.53	73.94	73.53	73.94	1,153	+0.20(+0.27%)
Jan 19, 2018	73.49	73.74	73.49	73.74	5,651	+0.67(+0.92%)
Jan 17, 2018		73.07	73.07	73.07	112	+0.07(+0.10%)
Jan 16, 2018	72.94	72.94	72.94	73.00	970	+0.36(+0.49%)
Jan 12, 2018		72.64	72.64	72.64	0	+0.67(+0.93%)
Jan 11, 2018	71.94	72.00	71.94	71.97	820	+0.32(+0.44%)
Jan 10, 2018			71.55	71.65	16,009	-0.31(-0.42%)
Jan 09, 2018	71.77	71.96	71.77	71.96	2,603	+0.12(+0.16%)
Jan 08, 2018	71.86	71.86	71.72	71.84	614	-0.21(-0.29%)
Jan 05, 2018	71.90	72.05	71.90	72.05	963	+0.45(+0.64%)
Jan 04, 2018	71.59	71.60	71.59	71.59	448	+0.16(+0.22%)
Jan 03, 2018	71.25	71.48	71.25	71.43	2,838	+0.67(+0.95%)
Jan 02, 2018	70.63	70.83	70.63	70.76	8,695	+0.56(+0.80%)
Dec 29, 2017		70.20	70.20	70.20	0	+0.37(+0.53%)
Dec 28, 2017	69.69	69.83	69.69	69.83	492	+0.50(+0.72%)
Dec 27, 2017	69.19	69.44	69.19	69.33	2,010	+0.11(+0.16%)
Dec 26, 2017	69.16	69.22	69.16	69.22	979	-0.22(-0.32%)
Dec 22, 2017	69.72	69.72	69.37	69.44	1,710	+0.22(+0.32%)
Dec 21, 2017	68.88	69.22	68.88	69.22	348	+0.52(+0.76%)
Dec 19, 2017		68.70	68.70	68.70	3	-0.28(-0.41%)
Dec 18, 2017	69.18	69.18	68.98	68.98	343	+0.25(+0.37%)
Dec 15, 2017	68.84	68.84	68.73	68.73	549	-0.12(-0.18%)
Dec 14, 2017	68.86	68.90	68.84	68.85	1,057	-0.05(-0.07%)
Dec 13, 2017	68.83	68.90	68.80	68.90	999	+0.87(+1.28%)
Dec 12, 2017	68.03	68.03	68.03	68.03	456	-0.20(-0.29%)
Dec 11, 2017	67.88	68.23	67.88	68.23	3,364	+0.57(+0.85%)
Dec 07, 2017		67.66	67.66	67.66	169	+0.15(+0.22%)
Dec 06, 2017	67.56	67.57	67.49	67.51	99,392	-0.98(-1.43%)
Dec 05, 2017	68.39	68.49	68.37	68.49	109,945	-0.06(-0.09%)
Dec 04, 2017	68.62	68.62	68.55	68.55	890	+0.17(+0.25%)
Dec 01, 2017	68.38	68.38	68.03	68.38	5,343	-0.24(-0.35%)
Nov 30, 2017	68.98	68.98	68.50	68.62	1,278	-0.34(-0.50%)
Nov 29, 2017	68.97	69.01	68.96	68.96	4,377	-0.44(-0.63%)
Nov 28, 2017	69.44	69.44	69.40	69.40	892	+0.30(+0.43%)
Nov 27, 2017	69.10	69.10	69.10	69.10	378	-0.72(-1.03%)
Nov 24, 2017	69.84	69.87	69.74	69.82	920	+0.22(+0.31%)
Nov 22, 2017	69.60	69.60	69.60	69.60	214	+0.18(+0.26%)
Nov 21, 2017	69.42	69.42	69.42	69.42	481	+0.75(+1.09%)
Nov 20, 2017	68.48	68.67	68.48	68.67	982	+0.02(+0.03%)
Nov 17, 2017	68.66	68.72	68.65	68.65	885	-0.22(-0.32%)
Nov 16, 2017	68.49	68.98	68.49	68.87	5,399	+0.79(+1.16%)
Nov 15, 2017	68.08	68.08	68.08	68.08	241	-0.97(-1.40%)
Nov 13, 2017		69.05	69.05	69.05	141	-0.31(-0.45%)
Nov 10, 2017	69.23	69.36	69.23	69.36	1,209	+0.14(+0.20%)
Nov 09, 2017	69.28	69.28	69.22	69.22	1,200	-0.38(-0.54%)
Nov 08, 2017	69.60	69.60	69.60	69.60	304	+0.40(+0.57%)
Nov 07, 2017	69.20	69.20	69.20	69.20	1,120	-0.16(-0.23%)
Nov 06, 2017	69.01	69.36	69.01	69.36	17,783	+0.13(+0.19%)
Nov 02, 2017		69.23	69.23	69.23	264	+0.03(+0.04%)
Nov 01, 2017	69.20	69.40	69.20	69.20	1,407	+0.47(+0.68%)
Oct 31, 2017	68.74	68.74	68.74	68.74	261	+0.27(+0.39%)
Oct 30, 2017	68.55	68.55	68.47	68.47	747	-0.08(-0.12%)
Oct 27, 2017	68.55	68.55	68.55	68.55	1,603	+0.17(+0.25%)
Oct 26, 2017	68.38	68.38	68.38	68.38	562	-0.08(-0.12%)
Oct 24, 2017		68.46	68.46	68.46	58	-0.01(-0.01%)
Oct 23, 2017	68.47	68.47	68.47	68.47	258	-0.38(-0.55%)
Oct 20, 2017	68.74	68.94	68.73	68.85	3,134	+0.36(+0.53%)
Oct 19, 2017	68.42	68.54	68.42	68.49	993	-0.69(-1.00%)
Oct 18, 2017	69.04	69.18	69.04	69.18	1,637	+0.18(+0.26%)
Oct 17, 2017	68.99	69.00	68.99	69.00	1,837	-0.12(-0.17%)
Oct 16, 2017	69.17	69.23	69.06	69.12	7,944	+0.06(+0.09%)
Oct 13, 2017	69.00	69.06	68.96	69.06	765	+0.59(+0.86%)
Oct 12, 2017	68.43	68.47	68.43	68.47	616	+0.15(+0.22%)
Oct 11, 2017	68.20	68.32	68.14	68.32	1,724	+0.18(+0.26%)
Oct 10, 2017	68.07	68.14	68.06	68.14	1,497	+0.67(+0.99%)
Oct 09, 2017	67.74	67.74	67.46	67.47	1,764	+0.04(+0.06%)
Oct 06, 2017	67.44	67.44	67.43	67.43	700	-0.42(-0.61%)
Oct 05, 2017	67.64	67.84	67.58	67.84	844	+0.46(+0.69%)
Oct 04, 2017	67.30	67.40	67.30	67.38	2,066	-0.02(-0.03%)
Oct 03, 2017	67.34	67.41	67.09	67.40	12,968	+0.09(+0.13%)
Oct 02, 2017	66.92	67.31	66.92	67.31	996	+0.31(+0.46%)
Sep 29, 2017	66.87	67.00	66.84	67.00	1,009	+0.48(+0.72%)
Sep 28, 2017	66.33	66.52	66.16	66.52	2,688	-0.03(-0.05%)
Sep 27, 2017	66.42	66.55	66.35	66.55	4,120	-0.30(-0.45%)
Sep 26, 2017	66.86	66.86	66.64	66.85	1,199	-1.06(-1.56%)
Sep 25, 2017	68.37	68.37	67.91	67.91	20,186	-0.82(-1.19%)
Sep 22, 2017	68.73	68.75	68.67	68.73	12,297	-0.22(-0.32%)
Sep 21, 2017	68.95	68.95	68.95	68.95	342	-0.06(-0.09%)
Sep 20, 2017	69.26	69.29	68.97	69.01	4,468	-0.28(-0.40%)
Sep 19, 2017	69.29	69.46	69.23	69.29	10,864	-0.18(-0.25%)
Sep 18, 2017	69.39	69.47	69.34	69.47	5,056	+0.58(+0.84%)
Sep 14, 2017				68.89	14	-0.05(-0.07%)
Sep 13, 2017	68.94	68.94	68.85	68.94	2,212	-0.42(-0.61%)
Sep 12, 2017	69.36	69.48	69.36	69.36	4,114	-0.12(-0.17%)
Sep 11, 2017	69.31	69.54	69.31	69.48	8,851	+0.65(+0.94%)
Sep 08, 2017	69.23	69.23	68.83	68.83	2,030	+0.20(+0.29%)
Sep 06, 2017				68.63	168	+0.41(+0.61%)
Sep 05, 2017	68.64	68.64	68.13	68.22	3,561	-0.84(-1.21%)
Sep 01, 2017	68.97	69.11	68.97	69.06	2,251	+0.28(+0.41%)
Aug 31, 2017	68.47	68.81	68.47	68.78	3,340	+0.31(+0.45%)
Aug 30, 2017	68.47	68.47	68.47	68.47	352	-0.16(-0.23%)
Aug 29, 2017	68.62	68.63	68.59	68.63	700	-0.04(-0.06%)
Aug 28, 2017	68.68	68.74	68.66	68.67	5,255	-0.23(-0.33%)
Aug 25, 2017	68.72	68.90	68.72	68.90	2,945	+0.50(+0.73%)
Aug 24, 2017	68.23	68.40	68.23	68.40	2,151	+0.35(+0.51%)
Aug 23, 2017	67.91	68.08	67.91	68.05	1,781	-0.01(-0.01%)
Aug 22, 2017	68.05	68.06	68.02	68.06	4,281	+0.55(+0.81%)
Aug 21, 2017	67.45	67.60	67.38	67.51	1,978	+0.19(+0.28%)
Aug 18, 2017	67.30	67.32	67.14	67.32	1,165	+0.07(+0.11%)
Aug 17, 2017	67.59	67.59	67.22	67.25	3,923	-0.55(-0.81%)
Aug 16, 2017	67.39	67.80	67.39	67.80	3,517	+0.61(+0.91%)
Aug 15, 2017	67.13	67.19	67.00	67.19	8,656	-0.01(-0.01%)
Aug 14, 2017	67.21	67.39	67.20	67.20	30,193	+0.11(+0.16%)
Aug 11, 2017	66.75	67.20	66.75	67.09	5,924	+0.39(+0.58%)
Aug 10, 2017	67.25	67.25	66.68	66.70	3,756	-1.15(-1.69%)
Aug 09, 2017	68.01	68.01	67.70	67.85	8,619	-0.31(-0.45%)
Aug 08, 2017	68.13	68.45	68.13	68.16	1,608	-0.09(-0.13%)
Aug 07, 2017	68.24	68.25	68.16	68.25	2,524	+0.15(+0.22%)
Aug 04, 2017	68.13	68.17	67.97	68.10	2,352	+0.05(+0.08%)
Aug 03, 2017	68.00	68.08	68.00	68.05	3,709	-0.22(-0.32%)
Aug 02, 2017	68.40	68.40	68.11	68.27	1,273	-0.04(-0.06%)
Aug 01, 2017	68.32	68.38	68.24	68.31	6,943	+0.33(+0.49%)
Jul 31, 2017	68.17	68.17	67.70	67.98	33,930	+0.28(+0.41%)
Jul 28, 2017	67.68	67.70	67.68	67.70	575	-0.13(-0.18%)
Jul 27, 2017	68.20	68.20	67.60	67.83	1,779	-0.31(-0.45%)
Jul 26, 2017	67.82	68.17	67.82	68.14	868	+0.53(+0.78%)
Jul 24, 2017				67.61	119	+0.21(+0.31%)
Jul 21, 2017	67.58	67.58	67.32	67.40	3,399	-0.19(-0.28%)
Jul 20, 2017	67.52	67.63	67.49	67.59	877	-0.06(-0.09%)
Jul 19, 2017	67.56	67.65	67.56	67.65	663	+0.54(+0.81%)
Jul 18, 2017	67.10	67.12	67.03	67.11	2,137	+0.13(+0.20%)
Jul 17, 2017	66.94	67.02	66.93	66.98	1,331	-0.47(-0.70%)
Jul 14, 2017	66.94	67.45	66.94	67.45	4,165	+0.85(+1.28%)
Jul 13, 2017	66.89	66.89	66.56	66.60	21,601	+0.10(+0.15%)
Jul 12, 2017	66.09	66.50	66.09	66.50	5,364	+0.95(+1.46%)
Jul 11, 2017	65.48	65.54	65.36	65.54	883	+0.37(+0.57%)
Jul 10, 2017	65.06	65.17	64.97	65.17	2,500	+0.35(+0.54%)
Jul 07, 2017	64.87	64.94	64.82	64.82	1,246	-0.19(-0.28%)
Jul 06, 2017	64.94	65.01	64.93	65.01	1,489	-0.51(-0.79%)
Jul 05, 2017	65.24	65.53	65.24	65.52	793	-0.21(-0.32%)
Jul 03, 2017	66.06	66.06	65.73	65.73	1,624	+0.12(+0.18%)
Jun 30, 2017	65.71	65.71	65.49	65.61	1,911	+0.39(+0.60%)
Jun 29, 2017	65.49	65.55	65.22	65.22	538	-0.63(-0.96%)
Jun 28, 2017	65.77	65.89	65.77	65.85	1,780	+0.43(+0.66%)
Jun 27, 2017	65.81	65.81	65.39	65.42	3,035	-0.48(-0.73%)
Jun 26, 2017	65.98	65.98	65.87	65.90	2,294	+0.10(+0.15%)
Jun 23, 2017	65.64	65.94	65.64	65.80	1,099	+0.12(+0.18%)
Jun 22, 2017	65.60	65.80	65.60	65.68	2,846	+0.27(+0.42%)
Jun 21, 2017	65.50	65.54	65.34	65.41	2,207	-0.14(-0.21%)
Jun 20, 2017	65.61	65.66	65.54	65.55	3,338	-0.45(-0.68%)
Jun 19, 2017	65.90	66.00	65.90	66.00	4,523	+0.62(+0.95%)
Jun 16, 2017	65.29	65.38	64.99	65.38	11,094	+0.05(+0.08%)
Jun 15, 2017	65.15	65.33	65.02	65.33	2,058	-0.48(-0.73%)
Jun 14, 2017	65.99	66.14	65.74	65.81	5,793	+0.11(+0.17%)
Jun 13, 2017	65.36	65.74	65.36	65.70	24,017	+0.58(+0.89%)
Jun 12, 2017	65.22	65.22	64.97	65.12	25,827	-0.10(-0.15%)
Jun 09, 2017	65.81	65.81	65.22	65.22	8,298	-0.76(-1.15%)
Jun 08, 2017	65.98	65.98	65.98	65.98	182	+0.24(+0.36%)
Jun 07, 2017	65.87	65.87	65.62	65.74	1,117	-0.20(-0.30%)
Jun 06, 2017	65.94	65.94	65.94	65.94	338	+0.02(+0.03%)
Jun 05, 2017	65.95	66.01	65.92	65.92	1,620	-0.13(-0.20%)
Jun 02, 2017	66.00	66.05	65.96	66.05	3,617	+0.34(+0.53%)
Jun 01, 2017	65.42	65.70	65.40	65.70	1,908	+0.48(+0.74%)
May 31, 2017	65.27	65.27	65.22	65.22	2,025	-0.40(-0.61%)
May 26, 2017				65.62	88	-0.11(-0.17%)
May 25, 2017	65.79	65.79	65.69	65.73	3,094	+0.24(+0.37%)
May 24, 2017	65.49	65.49	65.49	65.49	547	+0.24(+0.37%)
May 23, 2017	65.40	65.40	65.20	65.25	4,921	-0.18(-0.27%)
May 22, 2017	65.68	65.68	65.36	65.43	13,634	+0.23(+0.36%)
May 19, 2017	65.13	65.19	65.00	65.19	2,443	+0.59(+0.91%)
May 18, 2017	64.21	64.61	64.21	64.61	3,231	+0.29(+0.44%)
May 17, 2017	64.99	64.99	64.32	64.32	18,210	-0.91(-1.40%)
May 16, 2017	65.18	65.23	65.18	65.23	1,179	-0.08(-0.12%)
May 15, 2017	65.14	65.47	65.14	65.31	5,756	+0.57(+0.88%)
May 12, 2017	64.75	64.81	64.67	64.74	10,638	+0.02(+0.03%)
May 11, 2017	64.71	64.73	64.41	64.72	6,989	+0.04(+0.06%)
May 10, 2017	64.62	64.68	64.60	64.68	2,174	+0.15(+0.23%)
May 09, 2017	64.60	64.64	64.51	64.53	4,399	+0.29(+0.45%)
May 08, 2017	64.34	64.34	64.23	64.24	2,352	+0.10(+0.15%)
May 05, 2017	63.95	64.20	63.95	64.14	5,305	+0.19(+0.30%)
May 04, 2017	64.17	64.18	63.87	63.95	21,856	-0.29(-0.45%)
May 03, 2017	64.50	64.50	64.17	64.24	11,743	-0.38(-0.59%)
May 02, 2017	64.71	64.71	64.50	64.62	16,807	+0.16(+0.25%)

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.