Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	77.47	78.13	76.18	76.28	3,232,658	-0.78(-1.02%)
Apr 27, 2018	75.79	77.40	75.52	77.06	2,681,949	+1.19(+1.57%)
Apr 26, 2018	73.92	75.93	73.61	75.87	2,358,211	+2.01(+2.72%)
Apr 25, 2018	73.10	74.21	72.80	73.86	1,695,916	+0.54(+0.73%)
Apr 24, 2018	74.23	74.38	72.85	73.33	2,275,803	-0.40(-0.54%)
Apr 23, 2018	73.08	73.96	72.73	73.72	2,214,025	+0.77(+1.06%)
Apr 20, 2018	74.28	74.32	72.63	72.95	2,446,794	-1.35(-1.82%)
Apr 19, 2018	74.21	74.54	73.48	74.30	2,654,357	-0.13(-0.18%)
Apr 18, 2018	74.37	75.47	74.18	74.43	2,446,390	+0.11(+0.15%)
Apr 17, 2018	73.97	74.73	73.53	74.32	2,473,571	+1.11(+1.52%)
Apr 16, 2018	72.34	73.46	72.05	73.20	2,275,075	+1.34(+1.86%)
Apr 13, 2018	73.95	74.19	71.68	71.86	2,571,985	-1.87(-2.53%)
Apr 12, 2018	73.31	74.42	73.11	73.73	1,897,910	+0.80(+1.10%)
Apr 11, 2018	73.03	74.04	72.74	72.93	2,417,812	-0.77(-1.05%)
Apr 10, 2018	73.57	74.20	73.17	73.70	1,793,358	+1.11(+1.53%)
Apr 09, 2018	73.58	73.97	72.51	72.59	2,223,101	-0.48(-0.66%)
Apr 06, 2018				73.07	3,236,731	-2.19(-2.91%)
Apr 05, 2018	74.43	75.57	73.75	75.26	2,337,957	+1.08(+1.45%)
Apr 04, 2018	71.27	74.29	71.27	74.18	2,929,015	+2.29(+3.19%)
Apr 03, 2018	71.66	72.38	71.07	71.89	2,413,537	+0.41(+0.57%)
Apr 02, 2018	73.23	73.44	70.32	71.49	3,284,020	-2.09(-2.83%)
Mar 29, 2018		73.57	73.57	73.57	0	+1.72(+2.39%)
Mar 28, 2018	72.86	74.03	71.76	71.85	2,940,850	-0.72(-0.99%)
Mar 27, 2018	73.25	73.53	72.16	72.57	3,573,797	-0.38(-0.52%)
Mar 26, 2018	71.33	73.12	71.16	72.95	2,169,221	+2.34(+3.31%)
Mar 23, 2018	70.89	72.11	70.57	70.61	2,470,550	-0.19(-0.27%)
Mar 22, 2018	72.34	72.89	70.64	70.80	2,692,626	-2.24(-3.06%)
Mar 21, 2018	72.75	74.26	72.68	73.03	2,507,634	+0.09(+0.13%)
Mar 20, 2018	72.98	73.27	72.49	72.94	2,315,110	+0.25(+0.35%)
Mar 19, 2018	72.25	73.27	72.18	72.68	3,024,802	+0.27(+0.38%)
Mar 16, 2018	72.42	73.11	71.95	72.41	4,546,028	+0.15(+0.20%)
Mar 15, 2018	72.64	72.95	71.96	72.26	2,800,033	-0.34(-0.47%)
Mar 14, 2018	72.83	72.98	72.13	72.60	2,624,540	+0.17(+0.23%)
Mar 13, 2018	72.60	73.45	72.17	72.43	2,581,388	+0.54(+0.75%)
Mar 12, 2018	72.31	72.58	71.50	71.90	4,312,380	-0.55(-0.75%)
Mar 09, 2018	71.62	72.48	70.76	72.44	3,635,532	+1.68(+2.38%)
Mar 08, 2018	71.45	72.37	70.47	70.76	4,023,821	-0.17(-0.24%)
Mar 07, 2018			69.39	70.93	9,318,473	-4.81(-6.35%)
Mar 06, 2018	73.85	75.89	73.52	75.74	4,675,926	+2.38(+3.24%)
Mar 05, 2018	73.71	73.72	72.18	73.36	2,929,062	-0.41(-0.56%)
Mar 02, 2018	72.60	74.36	72.14	73.77	2,767,917	+0.44(+0.60%)
Mar 01, 2018	73.31	74.61	72.34	73.33	3,224,310	-0.13(-0.18%)
Feb 28, 2018	74.22	75.91	73.45	73.46	3,856,334	+0.52(+0.71%)
Feb 27, 2018	75.46	76.35	72.92	72.94	3,417,228	-2.27(-3.01%)
Feb 26, 2018		75.28	74.00	75.21	2,247,916	+1.02(+1.37%)
Feb 23, 2018	74.36	74.67	72.32	74.19	3,397,854	+0.35(+0.47%)
Feb 22, 2018	73.58	74.84	73.52	73.85	1,324,071	+0.58(+0.80%)
Feb 21, 2018	73.41	74.92	73.20	73.26	1,866,492	-0.09(-0.13%)
Feb 20, 2018	74.96	75.18	73.32	73.36	2,399,068	-2.06(-2.73%)
Feb 16, 2018		75.42	75.42	75.42	0	-0.41(-0.55%)
Feb 15, 2018	74.47	75.85	74.05	75.83	2,294,080	+1.58(+2.13%)
Feb 14, 2018	72.58	74.54	72.38	74.25	2,122,523	+1.04(+1.43%)
Feb 13, 2018	72.56	73.37	72.07	73.21	1,455,415	+0.44(+0.61%)
Feb 12, 2018	73.11	73.52	71.71	72.76	2,447,317	+0.03(+0.04%)
Feb 09, 2018	71.05	73.39	69.61	72.74	4,154,159	+2.13(+3.01%)
Feb 08, 2018		74.03	70.57	70.61	3,655,130	-2.76(-3.76%)
Feb 07, 2018	73.09	74.64	72.62	73.37	2,351,378	-0.32(-0.43%)
Feb 06, 2018	70.99	74.18	69.61	73.69	3,202,294	-0.09(-0.13%)
Feb 05, 2018	74.34	75.52	73.01	73.78	3,865,416	-0.61(-0.82%)
Feb 02, 2018	76.66	77.07	74.32	74.39	3,433,572	-2.75(-3.56%)

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.