Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	66.47	66.93	65.93	66.32	461,664	-0.69(-1.03%)
Apr 27, 2018	66.50	67.10	66.44	67.02	328,022	+0.50(+0.76%)
Apr 26, 2018	65.79	66.77	65.60	66.51	319,818	+0.73(+1.11%)
Apr 25, 2018	65.62	66.32	65.20	65.78	292,191	-0.56(-0.85%)
Apr 24, 2018	66.05	66.42	65.59	66.34	398,219	+0.64(+0.97%)
Apr 23, 2018	65.89	66.35	65.53	65.71	420,819	-0.85(-1.28%)
Apr 20, 2018	66.67	66.88	65.17	66.56	606,411	-0.36(-0.53%)
Apr 19, 2018	68.00	68.00	66.03	66.91	607,165	-0.80(-1.19%)
Apr 18, 2018	68.20	68.70	67.61	67.72	952,819	+0.03(+0.04%)
Apr 17, 2018	66.76	68.09	66.64	67.69	657,390	+0.88(+1.32%)
Apr 16, 2018	66.55	67.45	66.20	66.81	721,696	+0.41(+0.62%)
Apr 13, 2018	65.79	66.54	65.45	66.40	833,789	+1.23(+1.89%)
Apr 12, 2018	64.33	65.92	64.24	65.16	676,694	+0.30(+0.46%)
Apr 11, 2018	65.42	66.69	64.68	64.87	1,297,507	+0.14(+0.22%)
Apr 10, 2018	64.47	64.95	64.32	64.73	611,990	+0.77(+1.20%)
Apr 09, 2018	63.30	64.26	63.04	63.96	504,719	+0.58(+0.91%)
Apr 06, 2018	63.63	64.03	63.14	63.38	403,783	+0.18(+0.28%)
Apr 05, 2018	62.76	63.37	62.59	63.20	748,001	+0.11(+0.18%)
Apr 04, 2018	64.06	64.12	62.47	63.09	535,721	-0.37(-0.59%)
Apr 03, 2018	64.91	65.07	63.26	63.46	802,484	-1.58(-2.43%)
Apr 02, 2018	64.55	65.71	64.21	65.04	566,955	+1.12(+1.75%)
Mar 29, 2018		63.92	63.92	63.92	0	+1.29(+2.06%)
Mar 28, 2018	65.20	65.35	61.87	62.63	1,281,706	-2.81(-4.30%)
Mar 27, 2018	65.79	66.21	65.32	65.45	755,211	-0.54(-0.82%)
Mar 26, 2018	65.40	66.02	64.93	65.99	582,696	+1.19(+1.83%)
Mar 23, 2018	64.66	65.30	64.29	64.80	864,514	+1.09(+1.72%)
Mar 22, 2018	65.51	65.51	63.57	63.71	1,004,949	-2.12(-3.22%)
Mar 21, 2018	65.43	66.42	64.71	65.83	937,196	+0.97(+1.50%)
Mar 20, 2018	64.55	64.92	64.32	64.86	586,314	+0.04(+0.06%)
Mar 19, 2018	64.23	65.01	63.78	64.82	615,262	+0.59(+0.92%)
Mar 16, 2018	63.88	64.51	63.78	64.23	2,002,046	+0.46(+0.72%)
Mar 15, 2018	63.83	64.39	63.64	63.77	552,819	-0.40(-0.63%)
Mar 14, 2018	64.77	65.07	64.03	64.17	559,479	-0.40(-0.62%)
Mar 13, 2018	64.11	64.74	64.05	64.58	527,942	+0.59(+0.92%)
Mar 12, 2018	63.09	64.18	62.96	63.99	666,327	+0.48(+0.76%)
Mar 09, 2018	62.66	63.72	62.29	63.50	697,669	+0.45(+0.71%)
Mar 08, 2018	65.30	65.67	61.93	63.06	1,394,763	-2.90(-4.39%)
Mar 07, 2018			65.23	65.95	761,770	-0.54(-0.81%)
Mar 06, 2018	66.22	67.11	66.06	66.50	813,360	+1.17(+1.80%)
Mar 05, 2018	65.44	65.48	64.85	65.32	776,055	-0.41(-0.62%)
Mar 02, 2018	66.43	66.72	65.62	65.73	439,453	-0.03(-0.04%)
Mar 01, 2018	65.00	66.23	63.93	65.76	851,283	+0.49(+0.76%)
Feb 28, 2018	66.19	66.48	65.21	65.27	913,730	-0.92(-1.39%)
Feb 27, 2018	68.47	68.47	65.95	66.19	742,363	-2.59(-3.77%)
Feb 26, 2018	68.85	69.14	68.13	68.78	629,831	+0.40(+0.59%)
Feb 23, 2018	67.04	68.48	66.57	68.38	609,389	+1.15(+1.70%)
Feb 22, 2018				67.23	520,726	+0.63(+0.95%)
Feb 21, 2018	67.57	68.12	66.43	66.60	593,608	-0.75(-1.11%)
Feb 20, 2018	67.86	68.28	67.21	67.34	832,106	-1.29(-1.87%)
Feb 16, 2018		68.63	68.63	68.63	0	-1.23(-1.76%)
Feb 15, 2018	69.38	70.10	69.17	69.86	669,791	+0.66(+0.96%)
Feb 14, 2018	66.61	69.66	66.27	69.20	1,127,773	+2.59(+3.89%)
Feb 13, 2018	65.93	66.78	65.41	66.61	561,807	+0.66(+1.00%)
Feb 12, 2018	64.42	66.24	64.22	65.95	1,012,820	+1.64(+2.55%)
Feb 09, 2018	65.11	65.34	63.25	64.31	1,162,719	-0.85(-1.30%)
Feb 08, 2018	65.57	66.21	65.01	65.15	949,515	-0.48(-0.72%)
Feb 07, 2018	66.35	67.23	65.51	65.63	931,480	-0.89(-1.34%)
Feb 06, 2018	68.52	68.60	66.32	66.52	1,270,908	-2.67(-3.86%)
Feb 05, 2018	69.10	69.58	68.81	69.20	757,258	+0.09(+0.13%)
Feb 02, 2018	70.29	70.43	68.53	69.10	792,046	-1.80(-2.54%)

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.