Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	74.31	74.46	74.07	74.10	888,218	-0.24(-0.32%)
Apr 27, 2018	74.25	74.43	74.11	74.34	254,377	+0.25(+0.34%)
Apr 26, 2018	73.99	74.21	73.91	74.09	288,262	+0.58(+0.79%)
Apr 25, 2018	73.45	73.59	73.26	73.51	310,960	-0.10(-0.14%)
Apr 24, 2018	74.04	74.09	73.43	73.61	484,376	-0.26(-0.35%)
Apr 23, 2018	73.94	73.99	73.71	73.87	359,499	-0.17(-0.23%)
Apr 20, 2018	74.17	74.32	74.00	74.04	372,031	-0.35(-0.47%)
Apr 19, 2018	74.67	74.73	74.25	74.39	435,830	-0.44(-0.59%)
Apr 18, 2018	74.89	74.95	74.72	74.83	411,955	+0.23(+0.31%)
Apr 17, 2018	74.29	74.68	74.15	74.60	668,897	+0.35(+0.47%)
Apr 16, 2018	74.29	74.29	74.03	74.25	599,207	+0.40(+0.54%)
Apr 13, 2018	73.78	74.13	73.67	73.85	410,769	-0.10(-0.14%)
Apr 12, 2018	73.89	74.11	73.83	73.95	253,688	+0.08(+0.11%)
Apr 11, 2018	73.94	74.18	73.74	73.87	247,356	-0.53(-0.71%)
Apr 10, 2018	74.45	74.51	74.22	74.40	422,315	+0.18(+0.24%)
Apr 09, 2018	74.28	74.60	74.13	74.22	377,178	+0.75(+1.02%)
Apr 06, 2018	73.68	73.97	73.29	73.47	612,784	-0.35(-0.47%)
Apr 05, 2018	73.73	73.95	73.62	73.82	329,306	+0.37(+0.50%)
Apr 04, 2018	72.56	73.50	72.56	73.45	563,856	+0.23(+0.31%)
Apr 03, 2018	73.25	73.30	72.85	73.22	478,439	+0.38(+0.52%)
Apr 02, 2018	73.79	73.79	72.45	72.84	534,122	-0.85(-1.15%)
Mar 29, 2018		73.69	73.69	73.69	0	+0.54(+0.74%)
Mar 28, 2018	73.20	73.57	73.02	73.15	422,814	+0.39(+0.54%)
Mar 27, 2018	73.40	73.45	72.58	72.76	679,331	-0.33(-0.45%)
Mar 26, 2018	72.95	73.11	72.45	73.09	502,920	+0.91(+1.26%)
Mar 23, 2018	72.96	73.03	72.16	72.18	737,286	-0.52(-0.72%)
Mar 22, 2018	73.10	73.28	72.63	72.70	550,969	-0.96(-1.30%)
Mar 21, 2018	73.41	73.79	73.30	73.66	397,386	+0.18(+0.24%)
Mar 20, 2018	73.52	73.68	73.38	73.48	283,628	-0.09(-0.12%)
Mar 19, 2018	73.75	74.00	73.33	73.57	411,769	-0.52(-0.70%)
Mar 16, 2018	74.10	74.27	74.00	74.09	253,948	+0.00(+0.00%)
Mar 15, 2018	74.25	74.42	74.01	74.09	273,171	-0.11(-0.15%)
Mar 14, 2018	74.45	74.49	74.04	74.20	323,057	+0.17(+0.23%)
Mar 13, 2018	74.43	74.58	73.92	74.03	520,893	-0.31(-0.42%)
Mar 12, 2018	74.24	74.38	74.19	74.34	422,233	+0.16(+0.22%)
Mar 09, 2018	73.86	74.18	73.74	74.18	451,500	+0.44(+0.60%)
Mar 08, 2018	73.75	73.84	73.55	73.74	394,382	+0.23(+0.31%)
Mar 07, 2018		73.56	73.16	73.51	320,429	+0.06(+0.08%)
Mar 06, 2018	73.61	73.61	73.31	73.45	296,606	+0.39(+0.53%)
Mar 05, 2018		73.13	72.41	73.06	637,394	+0.40(+0.55%)
Mar 02, 2018	72.23	72.67	71.99	72.66	415,191	+0.32(+0.44%)
Mar 01, 2018	72.65	72.97	71.97	72.34	552,707	-0.73(-1.00%)
Feb 28, 2018	73.68	73.93	73.07	73.07	672,849	-0.61(-0.83%)
Feb 27, 2018	74.30	74.36	73.68	73.68	543,123	-1.12(-1.50%)
Feb 26, 2018	74.49	74.86	74.32	74.80	367,185	+0.71(+0.96%)
Feb 23, 2018	73.77	74.16	73.71	74.09	254,022	+0.59(+0.80%)
Feb 22, 2018				73.50	431,370	+0.40(+0.55%)
Feb 21, 2018	73.58	73.94	73.04	73.10	566,324	-0.31(-0.42%)
Feb 20, 2018	73.57	73.73	73.28	73.41	545,325	-0.61(-0.82%)
Feb 16, 2018		74.02	74.02	74.02	0	+0.37(+0.50%)
Feb 15, 2018	73.53	73.68	73.11	73.65	470,576	+0.47(+0.64%)
Feb 14, 2018	71.85	73.18	71.82	73.18	620,420	+1.24(+1.72%)
Feb 13, 2018	71.72	72.00	71.58	71.94	945,769	-0.09(-0.12%)
Feb 12, 2018	71.50	72.12	71.47	72.03	1,352,876	+0.91(+1.28%)
Feb 09, 2018	71.08	71.38	69.78	71.12	1,078,611	+0.51(+0.72%)
Feb 08, 2018	72.22	72.22	70.58	70.61	1,093,371	-1.34(-1.86%)
Feb 07, 2018	72.13	72.54	71.80	71.95	938,351	-0.69(-0.95%)
Feb 06, 2018	71.45	72.76	71.25	72.64	1,336,803	+0.32(+0.44%)
Feb 05, 2018	73.38	73.67	71.62	72.32	1,223,788	-2.09(-2.81%)
Feb 02, 2018	74.90	74.90	74.36	74.41	855,171	-1.11(-1.47%)

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.