Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	59.06	59.35	58.47	58.49	1,606,258	-0.21(-0.36%)
Apr 27, 2018	58.56	59.60	57.88	58.70	1,112,711	+0.10(+0.17%)
Apr 26, 2018	61.62	61.62	56.91	58.60	2,672,651	-4.73(-7.46%)
Apr 25, 2018	64.36	64.36	63.18	63.33	1,103,280	-0.95(-1.48%)
Apr 24, 2018	65.33	65.46	63.95	64.28	1,144,003	-0.55(-0.84%)
Apr 23, 2018	65.32	65.57	64.69	64.83	598,205	-0.19(-0.30%)
Apr 20, 2018	65.68	65.81	64.82	65.02	577,608	-0.55(-0.83%)
Apr 19, 2018	65.42	65.59	65.02	65.57	481,538	+0.30(+0.45%)
Apr 18, 2018	65.65	66.28	65.15	65.27	623,291	-0.35(-0.54%)
Apr 17, 2018	65.76	65.91	65.16	65.62	759,647	+0.13(+0.20%)
Apr 16, 2018	64.76	65.88	64.76	65.49	704,586	+1.15(+1.78%)
Apr 13, 2018	65.74	65.74	63.88	64.34	1,401,792	-0.78(-1.19%)
Apr 12, 2018	64.89	66.01	64.70	65.12	1,110,557	-0.80(-1.22%)
Apr 11, 2018	66.18	67.46	65.69	65.93	682,588	-0.71(-1.07%)
Apr 10, 2018	67.53	67.53	66.47	66.64	1,135,894	+0.00(+0.00%)
Apr 09, 2018	67.54	68.02	66.56	66.64	795,106	-0.68(-1.02%)
Apr 06, 2018	68.45	68.87	66.66	67.32	561,775	-1.71(-2.48%)
Apr 05, 2018	69.73	69.73	68.70	69.03	606,494	-0.23(-0.33%)
Apr 04, 2018	67.81	69.45	67.30	69.27	480,859	+0.32(+0.47%)
Apr 03, 2018	67.93	68.98	67.54	68.94	734,056	+1.13(+1.66%)
Apr 02, 2018	68.92	69.31	66.92	67.81	603,559	-1.48(-2.14%)
Mar 29, 2018		69.29	69.29	69.29	0	+1.80(+2.67%)
Mar 28, 2018	67.93	68.22	67.00	67.49	539,484	-0.40(-0.59%)
Mar 27, 2018	69.96	69.96	67.54	67.89	609,756	-1.60(-2.30%)
Mar 26, 2018	68.10	69.62	67.91	69.49	825,674	+2.32(+3.46%)
Mar 23, 2018	69.32	69.52	67.11	67.17	690,090	-2.20(-3.17%)
Mar 22, 2018	71.19	71.52	69.31	69.37	1,110,276	-2.51(-3.49%)
Mar 21, 2018	71.43	72.47	71.23	71.87	591,586	+0.55(+0.77%)
Mar 20, 2018	70.86	71.56	70.68	71.33	499,711	+0.67(+0.94%)
Mar 19, 2018	70.48	71.07	69.99	70.66	726,011	-0.21(-0.30%)
Mar 16, 2018	70.16	71.12	69.91	70.87	1,447,810	+1.01(+1.44%)
Mar 15, 2018	70.42	70.42	69.59	69.87	517,549	-0.36(-0.51%)
Mar 14, 2018	71.29	71.29	70.01	70.23	531,283	-0.62(-0.87%)
Mar 13, 2018	72.02	72.02	70.64	70.85	645,613	-0.68(-0.96%)
Mar 12, 2018	71.20	72.14	70.80	71.53	657,467	+0.33(+0.47%)
Mar 09, 2018	69.43	71.25	69.43	71.20	652,609	+1.49(+2.14%)
Mar 08, 2018	69.41	69.80	68.96	69.71	524,294	+0.42(+0.60%)
Mar 07, 2018	68.34	69.59	68.16	69.29	699,891	+0.14(+0.20%)
Mar 06, 2018	68.24	69.34	67.96	69.15	818,366	+1.36(+2.01%)
Mar 05, 2018	67.17	68.50	66.67	67.79	1,152,787	-0.08(-0.12%)
Mar 02, 2018	65.81	68.05	65.73	67.88	744,671	+1.15(+1.72%)
Mar 01, 2018	66.90	67.76	66.19	66.73	625,164	-0.64(-0.95%)
Feb 28, 2018	68.22	68.43	67.33	67.37	811,313	-0.49(-0.72%)
Feb 27, 2018	68.54	69.19	67.84	67.86	715,107	-0.77(-1.12%)
Feb 26, 2018	67.77	68.73	67.54	68.63	925,670	+0.65(+0.95%)
Feb 23, 2018	68.16	68.28	66.36	67.98	1,158,764	-0.09(-0.14%)
Feb 22, 2018	68.56	69.10	67.94	68.07	683,937	-0.33(-0.49%)
Feb 21, 2018	67.49	69.71	67.17	68.40	993,144	+1.13(+1.68%)
Feb 20, 2018	67.99	68.18	67.09	67.28	621,376	-0.95(-1.40%)
Feb 16, 2018		68.23	68.23	68.23	0	+0.31(+0.46%)
Feb 15, 2018	68.03	69.22	66.85	67.91	593,403	+0.41(+0.60%)
Feb 14, 2018	65.60	67.66	65.03	67.51	623,863	+1.51(+2.28%)
Feb 13, 2018		66.30		66.00	571,914	+0.18(+0.27%)
Feb 12, 2018	65.54	66.72	65.09	65.82	803,732	+0.73(+1.12%)
Feb 09, 2018	64.80	65.56	62.98	65.09	1,268,941	+1.43(+2.25%)
Feb 08, 2018	67.35	67.74	63.66	63.66	1,349,697	-3.39(-5.06%)
Feb 07, 2018	66.07	67.59	65.73	67.05	893,702	+0.96(+1.46%)
Feb 06, 2018	64.95	67.11	63.45	66.09	1,459,962	-0.90(-1.34%)
Feb 05, 2018	68.15	68.88	65.95	66.99	1,260,985	-1.70(-2.48%)
Feb 02, 2018	69.21	69.61	67.21	68.69	990,265	-1.05(-1.51%)

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.