Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	65.75	66.20	65.40	65.40	176,094	-0.30(-0.46%)
Apr 27, 2018	66.00	69.09	65.35	65.70	107,167	-0.15(-0.23%)
Apr 26, 2018	66.20	66.20	64.90	65.85	248,195	-0.15(-0.23%)
Apr 25, 2018	66.95	67.40	65.75	66.00	223,834	-1.05(-1.57%)
Apr 24, 2018	68.50	69.20	66.45	67.05	291,760	-1.30(-1.90%)
Apr 23, 2018	69.20	69.35	67.75	68.35	177,461	-0.75(-1.09%)
Apr 20, 2018	69.50	70.20	68.40	69.10	233,800	-0.50(-0.72%)
Apr 19, 2018	71.40	71.85	69.45	69.60	144,828	-2.00(-2.79%)
Apr 18, 2018	71.25	72.00	70.80	71.60	331,213	+0.15(+0.21%)
Apr 17, 2018	70.50	71.80	69.80	71.45	182,828	+1.20(+1.71%)
Apr 16, 2018	70.10	70.85	69.90	70.25	186,987	+0.30(+0.43%)
Apr 13, 2018	70.20	70.55	69.15	69.95	139,876	-0.05(-0.07%)
Apr 12, 2018	70.05	70.35	69.65	70.00	166,267	+0.45(+0.65%)
Apr 11, 2018	69.30	70.14	68.88	69.55	138,696	+0.00(+0.00%)
Apr 10, 2018	69.30	70.15	69.20	69.55	239,586	+1.10(+1.61%)
Apr 09, 2018	68.45	69.30	68.10	68.45	97,548	+0.30(+0.44%)
Apr 06, 2018	69.50	70.05	67.65	68.15	162,944	-1.90(-2.71%)
Apr 05, 2018	70.55	71.05	69.85	70.05	155,941	+0.00(+0.00%)
Apr 04, 2018	69.20	70.50	68.25	70.05	187,053	+0.10(+0.14%)
Apr 03, 2018	68.80	70.00	68.50	69.95	225,578	+1.70(+2.49%)
Apr 02, 2018	70.80	70.80	67.35	68.25	223,291	-3.30(-4.61%)
Mar 29, 2018		71.55	71.55	71.55	0	+1.85(+2.65%)
Mar 28, 2018	69.85	70.65	68.66	69.70	243,891	-0.10(-0.14%)
Mar 27, 2018	71.40	71.45	69.55	69.80	145,288	-1.40(-1.97%)
Mar 26, 2018	71.25	71.80	70.35	71.20	199,831	+1.03(+1.46%)
Mar 23, 2018	71.40	71.75	70.15	70.17	326,979	-1.12(-1.58%)
Mar 22, 2018	72.50	73.20	71.20	71.30	315,388	-1.70(-2.33%)
Mar 21, 2018	72.80	73.53	72.60	73.00	184,719	+0.15(+0.21%)
Mar 20, 2018	73.00	73.25	72.55	72.85	171,244	-0.10(-0.14%)
Mar 19, 2018	75.75	75.80	72.75	72.95	307,156	-3.00(-3.95%)
Mar 16, 2018	75.50	76.15	75.15	75.95	550,291	+0.55(+0.73%)
Mar 15, 2018	74.55	75.42	74.40	75.40	247,857	+0.80(+1.07%)
Mar 14, 2018	76.95	77.40	74.45	74.60	294,061	-1.90(-2.48%)
Mar 13, 2018	76.45	77.40	76.20	76.50	280,271	+0.55(+0.72%)
Mar 12, 2018	75.55	76.35	75.55	75.95	351,925	+0.75(+1.00%)
Mar 09, 2018	74.00	75.35	73.80	75.20	178,905	+1.85(+2.52%)
Mar 08, 2018	73.90	73.90	72.80	73.35	232,027	-0.65(-0.88%)
Mar 07, 2018	72.55	74.10	72.15	74.00	260,669	+0.90(+1.23%)
Mar 06, 2018	73.50	73.55	72.10	73.10	218,234	-0.15(-0.20%)
Mar 05, 2018	74.25	74.95	72.40	73.25	341,115	-1.25(-1.68%)
Mar 02, 2018	73.60	74.65	72.65	74.50	303,739	+0.20(+0.27%)
Mar 01, 2018	73.30	75.55	70.61	74.30	471,707	+4.30(+6.14%)
Feb 28, 2018	70.35	72.00	69.90	70.00	366,027	-0.80(-1.13%)
Feb 27, 2018	71.10	73.35	70.65	70.80	426,665	+0.40(+0.57%)
Feb 26, 2018	69.35	70.50	68.45	70.40	258,209	+0.85(+1.22%)
Feb 23, 2018	69.50	69.90	68.90	69.55	138,655	+0.25(+0.36%)
Feb 22, 2018	69.10	69.85	69.00	69.30	109,770	+0.30(+0.43%)
Feb 21, 2018	68.30	69.90	68.25	69.00	197,767	+0.50(+0.73%)
Feb 20, 2018	68.65	69.40	68.25	68.50	225,201	-0.35(-0.51%)
Feb 16, 2018		68.85	68.85	68.85	0	+0.10(+0.15%)
Feb 15, 2018	68.25	69.30	67.50	68.75	192,753	+1.15(+1.70%)
Feb 14, 2018	66.55	67.60	65.85	67.60	179,925	+0.65(+0.97%)
Feb 13, 2018	66.45	67.05	66.30	66.95	90,975	+0.05(+0.07%)
Feb 12, 2018	66.15	67.35	65.45	66.90	210,203	+1.00(+1.52%)
Feb 09, 2018	66.40	67.45	63.90	65.90	231,094	+0.25(+0.38%)
Feb 08, 2018	68.45	68.45	65.60	65.65	205,829	-2.85(-4.16%)
Feb 07, 2018	68.30	68.30	67.90	68.50	197,040	+0.10(+0.15%)
Feb 06, 2018	67.10	68.90	66.31	68.40	271,566	-0.80(-1.16%)
Feb 05, 2018	70.50	70.85	68.70	69.20	181,792	-1.55(-2.19%)
Feb 02, 2018	70.65	71.00	70.15	70.75	223,763	-0.10(-0.14%)

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.