Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	69.04	69.16	68.01	68.11	1,646,333	-0.61(-0.89%)
Apr 27, 2018	67.78	69.30	67.70	68.72	1,630,457	+0.66(+0.97%)
Apr 26, 2018	67.29	68.48	67.16	68.06	1,197,156	+0.89(+1.33%)
Apr 25, 2018	66.95	67.57	66.50	67.17	1,232,561	+0.15(+0.23%)
Apr 24, 2018	66.84	67.29	66.30	67.02	1,031,404	-0.03(-0.05%)
Apr 23, 2018	67.05	67.42	66.54	67.05	1,096,536	+0.15(+0.23%)
Apr 20, 2018	67.57	68.38	66.31	66.90	1,208,332	-0.73(-1.08%)
Apr 19, 2018	67.33	68.44	66.13	67.63	1,240,393	+0.38(+0.56%)
Apr 18, 2018	67.94	68.22	67.04	67.25	1,077,420	-0.40(-0.59%)
Apr 17, 2018	67.34	68.15	66.94	67.65	899,119	+0.39(+0.58%)
Apr 16, 2018	66.72	67.55	66.14	67.26	1,121,080	+0.96(+1.45%)
Apr 13, 2018	66.24	66.45	65.69	66.30	1,044,811	+0.10(+0.15%)
Apr 12, 2018	66.35	66.37	65.48	66.20	1,274,426	-0.08(-0.12%)
Apr 11, 2018	65.89	66.96	65.60	66.28	692,591	-0.06(-0.08%)
Apr 10, 2018	66.17	66.79	65.64	66.33	931,259	+0.52(+0.78%)
Apr 09, 2018	66.05	66.58	65.66	65.82	803,501	-0.05(-0.07%)
Apr 06, 2018	66.70	67.34	65.66	65.87	1,365,344	-1.03(-1.54%)
Apr 05, 2018	67.34	67.34	66.24	66.90	900,142	-0.22(-0.33%)
Apr 04, 2018	67.00	67.83	66.40	67.12	1,783,068	-0.33(-0.50%)
Apr 03, 2018	66.51	67.74	65.90	67.46	1,356,952	+1.00(+1.50%)
Apr 02, 2018	67.54	67.75	65.92	66.46	1,194,976	-1.02(-1.51%)
Mar 29, 2018		67.48	67.48	67.48	0	-0.24(-0.36%)
Mar 28, 2018	66.01	67.88	66.01	67.72	1,199,590	+2.09(+3.19%)
Mar 27, 2018	65.22	66.66	64.21	65.62	1,089,973	+0.36(+0.55%)
Mar 26, 2018	64.79	65.40	63.87	65.26	1,177,887	+1.04(+1.61%)
Mar 23, 2018	66.40	66.54	64.01	64.23	1,615,693	-2.15(-3.24%)
Mar 22, 2018	66.80	67.87	66.34	66.38	874,886	-0.64(-0.96%)
Mar 21, 2018	67.48	67.81	66.69	67.02	1,220,799	-0.41(-0.61%)
Mar 20, 2018	67.97	68.49	66.94	67.43	1,177,157	-0.47(-0.69%)
Mar 19, 2018	68.41	68.41	67.43	67.90	1,067,761	-0.47(-0.69%)
Mar 16, 2018	67.90	68.73	67.53	68.37	3,569,448	+0.39(+0.57%)
Mar 15, 2018	68.35	68.41	67.53	67.99	1,101,910	-0.23(-0.33%)
Mar 14, 2018	68.37	68.46	67.75	68.22	1,134,487	+0.15(+0.22%)
Mar 13, 2018	69.36	69.36	67.86	68.06	1,343,511	-0.90(-1.30%)
Mar 12, 2018	68.73	69.19	68.42	68.96	1,614,425	+0.12(+0.18%)
Mar 09, 2018	68.91	68.95	67.59	68.84	1,156,998	+0.10(+0.14%)
Mar 08, 2018	69.45	69.45	68.53	68.74	1,102,067	-0.42(-0.61%)
Mar 07, 2018		69.49		69.16	1,432,776	+0.17(+0.25%)
Mar 06, 2018	67.96	69.06	67.59	68.99	1,011,300	+0.98(+1.44%)
Mar 05, 2018	66.85	68.58	66.70	68.01	1,959,497	+0.39(+0.57%)
Mar 02, 2018	66.54	67.66	65.82	67.62	1,468,964	+0.82(+1.22%)
Mar 01, 2018	66.61	67.83	66.06	66.81	1,785,186	-0.17(-0.26%)
Feb 28, 2018	66.65	68.02	66.31	66.98	2,081,948	+0.71(+1.07%)
Feb 27, 2018	67.88	68.38	66.24	66.27	1,387,994	-1.50(-2.21%)
Feb 26, 2018	67.68	67.80	67.03	67.77	805,670	+0.30(+0.45%)
Feb 23, 2018	66.69	67.50	65.94	67.46	624,952	+1.18(+1.78%)
Feb 22, 2018				66.28	1,282,052	+0.97(+1.49%)
Feb 21, 2018	66.36	67.22	65.30	65.31	2,000,029	-1.21(-1.82%)
Feb 20, 2018	66.25	67.39	66.19	66.52	1,509,632	+0.03(+0.05%)
Feb 16, 2018		66.48	66.48	66.48	0	+0.46(+0.69%)
Feb 15, 2018	65.05	66.32	64.86	66.03	1,504,914	+1.21(+1.87%)
Feb 14, 2018	64.35	65.26	63.60	64.82	1,627,436	-0.02(-0.03%)
Feb 13, 2018	64.03	65.15	63.52	64.84	1,321,448	+0.78(+1.22%)
Feb 12, 2018	63.79	64.41	61.93	64.06	1,441,652	+0.35(+0.55%)
Feb 09, 2018	62.99	64.30	61.82	63.70	2,548,367	+1.09(+1.73%)
Feb 08, 2018	64.03	65.09	62.62	62.62	1,991,574	-1.55(-2.42%)
Feb 07, 2018	64.39	65.48	64.12	64.17	1,592,924	-0.41(-0.63%)
Feb 06, 2018	63.80	65.45	63.03	64.58	3,543,361	-1.41(-2.14%)
Feb 05, 2018	67.51	67.63	64.95	65.99	1,908,156	-1.78(-2.63%)
Feb 02, 2018	68.28	68.71	67.32	67.77	2,064,195	-0.99(-1.44%)

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.