Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	70.20	70.80	69.44	70.08	5,861,742	+0.35(+0.50%)
Apr 27, 2018	70.89	71.09	69.52	69.73	10,648,248	-0.07(-0.10%)
Apr 26, 2018	68.90	69.88	68.83	69.80	4,392,187	+1.53(+2.24%)
Apr 25, 2018	68.85	68.85	67.09	68.27	4,180,571	-0.99(-1.43%)
Apr 24, 2018	70.55	70.75	68.46	69.26	3,180,737	-0.63(-0.90%)
Apr 23, 2018	71.14	71.19	69.68	69.89	19,183,882	-1.17(-1.65%)
Apr 20, 2018	71.57	72.14	70.59	71.06	6,119,619	-0.96(-1.33%)
Apr 19, 2018	72.30	72.60	71.49	72.02	8,610,010	-0.30(-0.41%)
Apr 18, 2018	71.36	72.50	70.83	72.32	7,507,855	+1.23(+1.73%)
Apr 17, 2018	70.29	71.49	70.17	71.09	14,357,738	+1.17(+1.67%)
Apr 16, 2018	69.52	69.98	69.01	69.92	3,805,774	+0.63(+0.91%)
Apr 13, 2018	71.31	71.31	69.07	69.29	4,890,366	-1.25(-1.77%)
Apr 12, 2018	70.75	71.39	70.23	70.54	3,960,693	-0.01(-0.01%)
Apr 11, 2018	70.31	71.45	70.18	70.55	4,020,882	-0.23(-0.32%)
Apr 10, 2018	70.18	71.08	69.82	70.78	9,340,592	+2.34(+3.42%)
Apr 09, 2018	68.22	69.33	68.11	68.44	6,316,831	+0.89(+1.32%)
Apr 06, 2018	68.48	69.48	67.38	67.55	8,322,676	-1.83(-2.64%)
Apr 05, 2018	70.50	70.95	69.12	69.38	5,614,637	-0.14(-0.20%)
Apr 04, 2018	68.19	69.56	67.95	69.52	7,859,883	-1.01(-1.43%)
Apr 03, 2018	72.15	72.42	70.09	70.53	4,861,494	-1.07(-1.49%)
Apr 02, 2018	73.58	73.76	70.98	71.60	10,384,026	-2.44(-3.30%)
Mar 29, 2018		74.04	74.04	74.04	0	+1.40(+1.93%)
Mar 28, 2018	72.74	73.52	71.77	72.64	8,076,258	-0.39(-0.53%)
Mar 27, 2018	76.62	76.62	72.45	73.03	7,937,108	-2.78(-3.67%)
Mar 26, 2018	74.56	75.99	73.69	75.81	6,004,853	+2.81(+3.85%)
Mar 23, 2018	74.98	75.75	72.67	73.00	5,051,397	-1.57(-2.11%)
Mar 22, 2018	76.52	77.17	74.34	74.57	7,164,199	-3.50(-4.48%)
Mar 21, 2018	78.97	79.09	77.89	78.07	6,453,685	-1.00(-1.26%)
Mar 20, 2018	77.88	79.19	77.73	79.07	4,371,541	+1.23(+1.58%)
Mar 19, 2018	79.28	79.48	77.31	77.84	6,146,336	-2.06(-2.58%)
Mar 16, 2018	79.05	80.05	78.80	79.90	6,278,970	+0.48(+0.60%)
Mar 15, 2018	79.01	80.15	78.53	79.42	9,009,371	+2.22(+2.88%)
Mar 14, 2018	76.27	77.67	76.27	77.20	4,945,618	+1.23(+1.62%)
Mar 13, 2018	77.98	78.05	75.68	75.97	3,935,989	-1.59(-2.05%)
Mar 12, 2018	77.00	77.76	76.54	77.56	9,766,618	+0.94(+1.23%)
Mar 09, 2018	76.29	76.88	75.76	76.62	6,687,513	+0.89(+1.18%)
Mar 08, 2018	76.01	76.27	75.29	75.73	3,600,065	-0.25(-0.33%)
Mar 07, 2018		76.05		75.98	4,973,599	+0.81(+1.08%)
Mar 06, 2018	74.42	75.50	74.36	75.17	9,081,826	+1.73(+2.36%)
Mar 05, 2018	72.20	73.57	71.77	73.44	6,524,284	+0.75(+1.03%)
Mar 02, 2018	72.35	72.99	71.44	72.69	7,649,365	-1.05(-1.42%)
Mar 01, 2018	75.04	75.39	72.91	73.74	9,733,106	-1.11(-1.48%)
Feb 28, 2018	75.91	76.08	74.51	74.85	8,564,745	-1.28(-1.68%)
Feb 27, 2018	77.86	78.00	75.77	76.13	11,925,452	-1.95(-2.50%)
Feb 26, 2018	78.43	78.68	76.72	78.08	18,350,074	+0.32(+0.41%)
Feb 23, 2018	76.50	77.78	76.10	77.76	16,053,072	+2.24(+2.97%)
Feb 22, 2018	75.83	75.99	75.06	75.52	9,369,245	+0.41(+0.55%)
Feb 21, 2018	75.26	76.69	75.04	75.11	7,147,605	+0.52(+0.70%)
Feb 20, 2018		75.26	72.78	74.59	5,573,025	+1.08(+1.47%)
Feb 16, 2018		73.51	73.51	73.51	0	-0.89(-1.20%)
Feb 15, 2018	74.25	74.70	73.54	74.40	4,273,341	+0.74(+1.00%)
Feb 14, 2018	70.88	73.73	70.88	73.66	8,043,366	+2.35(+3.30%)
Feb 13, 2018	70.72	72.44	70.55	71.31	5,437,056	+0.21(+0.30%)
Feb 12, 2018	71.19	71.78	70.27	71.10	2,654,021	+0.62(+0.88%)
Feb 09, 2018	70.57	70.77	67.86	70.48	6,129,819	+1.33(+1.92%)
Feb 08, 2018	72.55	72.55	69.10	69.15	5,720,659	-3.01(-4.17%)
Feb 07, 2018	73.16	74.19	72.10	72.16	3,372,824	-1.37(-1.86%)
Feb 06, 2018	70.02	73.57	69.59	73.53	7,436,336	+0.88(+1.21%)
Feb 05, 2018	72.90	75.35	71.59	72.65	10,092,764	-1.75(-2.35%)
Feb 02, 2018	76.45	76.70	74.18	74.40	8,326,954	-1.61(-2.12%)
Feb 01, 2018	76.48	78.36	75.69	76.01	8,097,114	-3.87(-4.84%)
Jan 31, 2018	79.00	80.56	79.00	79.88	6,637,934	+1.61(+2.06%)
Jan 30, 2018	77.58	78.93	76.76	78.27	7,326,415	-1.07(-1.35%)
Jan 29, 2018	80.00	80.43	78.97	79.34	9,719,466	-0.96(-1.20%)
Jan 26, 2018	79.21	80.45	79.00	80.30	17,423,392	+1.72(+2.19%)
Jan 25, 2018	78.45	78.99	77.32	78.58	7,840,304	+0.77(+0.99%)
Jan 24, 2018	77.13	78.88	76.82	77.81	6,296,517	+1.24(+1.62%)
Jan 23, 2018	74.66	76.76	74.00	76.57	13,682,898	+2.41(+3.25%)
Jan 22, 2018	74.60	74.60	73.58	74.16	5,015,426	-0.20(-0.27%)
Jan 19, 2018	74.39	74.67	73.71	74.36	7,203,338	+0.13(+0.18%)
Jan 18, 2018	73.86	74.71	73.72	74.23	5,404,561	+0.09(+0.12%)
Jan 17, 2018	74.41	74.60	72.86	74.14	4,933,821	+0.22(+0.30%)
Jan 16, 2018	76.44	77.01	73.71	73.92	7,010,219	-1.93(-2.54%)
Jan 12, 2018		75.85	75.85	75.85	0	-0.29(-0.38%)
Jan 11, 2018	76.54	76.78	76.04	76.14	9,457,918	-0.37(-0.48%)
Jan 10, 2018		76.66		76.51	14,777,541	-0.08(-0.10%)
Jan 09, 2018	77.02	77.23	75.83	76.59	4,907,406	+0.11(+0.14%)
Jan 08, 2018	76.21	76.81	75.98	76.48	5,287,997	-0.01(-0.01%)
Jan 05, 2018	75.08	76.57	74.91	76.49	6,284,834	+1.92(+2.57%)
Jan 04, 2018	74.10	75.22	74.01	74.57	8,290,872	+0.79(+1.07%)
Jan 03, 2018	73.50	73.86	72.77	73.78	7,401,656	+0.65(+0.89%)
Jan 02, 2018	70.77	73.35	70.55	73.13	11,436,863	+3.28(+4.70%)
Dec 29, 2017		69.85	69.85	69.85	0	+0.03(+0.04%)
Dec 28, 2017	70.12	70.32	69.51	69.82	7,555,865	-0.24(-0.34%)
Dec 27, 2017	69.77	70.49	69.69	70.06	6,344,660	+0.20(+0.29%)
Dec 26, 2017	70.94	71.39	69.63	69.86	8,542,802	-1.72(-2.40%)
Dec 22, 2017	71.42	71.87	71.22	71.58	10,979,165	-0.01(-0.01%)
Dec 21, 2017	71.00	72.17	70.88	71.59	9,682,533	+0.69(+0.97%)
Dec 20, 2017	70.60	71.05	70.17	70.90	12,888,134	+0.69(+0.98%)
Dec 19, 2017	69.70	70.36	69.38	70.21	14,664,764	+0.07(+0.10%)
Dec 18, 2017	70.54	70.74	69.95	70.14	6,776,982	-0.15(-0.21%)
Dec 15, 2017	69.35	70.54	68.66	70.29	19,517,624	+1.06(+1.53%)
Dec 14, 2017	70.60	70.62	68.84	69.23	17,070,064	-2.01(-2.82%)
Dec 13, 2017	69.80	71.76	69.69	71.24	17,320,600	+1.47(+2.11%)
Dec 12, 2017	71.07	71.15	69.55	69.77	11,295,818	-1.76(-2.46%)
Dec 11, 2017	71.70	72.09	71.15	71.53	7,359,312	+0.28(+0.39%)
Dec 08, 2017	71.00	71.63	70.82	71.25	7,021,125	+1.03(+1.47%)
Dec 07, 2017	69.75	70.64	69.48	70.22	7,082,164	+0.81(+1.17%)
Dec 06, 2017	67.78	69.62	67.36	69.41	11,646,215	+1.28(+1.88%)
Dec 05, 2017	67.10	69.38	66.62	68.13	11,963,099	-0.18(-0.26%)
Dec 04, 2017		71.29	68.16	68.31	15,532,180	-1.79(-2.55%)
Dec 01, 2017	69.80	71.25	69.50	70.10	19,712,944	+0.04(+0.06%)
Nov 30, 2017	70.31	70.84	69.37	70.06	19,213,440	-0.30(-0.43%)
Nov 29, 2017	71.61	71.70	68.51	70.36	15,976,247	-1.62(-2.25%)
Nov 28, 2017	72.25	72.48	71.51	71.98	11,936,827	-0.09(-0.12%)
Nov 27, 2017	72.82	73.12	71.92	72.07	7,629,917	-0.86(-1.18%)
Nov 24, 2017	72.47	73.18	72.31	72.93	3,356,343	+0.33(+0.45%)
Nov 22, 2017	73.02	73.25	72.46	72.60	6,721,660	-0.25(-0.34%)
Nov 21, 2017	72.66	73.14	72.31	72.85	9,514,040	+0.90(+1.25%)
Nov 20, 2017	71.60	72.53	71.43	71.95	14,664,039	+0.93(+1.31%)
Nov 17, 2017	70.81	71.37	70.74	71.02	14,298,554	+0.27(+0.38%)
Nov 16, 2017	69.80	71.22	69.80	70.75	7,510,004	+1.32(+1.90%)
Nov 15, 2017	68.23	69.55	68.05	69.43	9,144,226	-0.09(-0.13%)
Nov 14, 2017	70.00	70.15	69.10	69.52	5,192,045	-0.75(-1.07%)
Nov 13, 2017	70.66	71.39	70.01	70.27	5,256,392	-0.28(-0.40%)
Nov 10, 2017	70.60	70.75	69.94	70.55	4,439,901	+0.36(+0.51%)
Nov 09, 2017	70.46	70.68	68.77	70.19	10,054,685	-0.97(-1.36%)
Nov 08, 2017	72.00	72.20	71.09	71.16	7,363,465	-1.06(-1.47%)
Nov 07, 2017	72.20	72.47	71.62	72.22	9,161,721	+0.51(+0.71%)
Nov 06, 2017	70.27	71.96	70.27	71.71	7,129,928	+1.48(+2.11%)
Nov 03, 2017	71.01	71.40	69.84	70.23	6,321,515	-0.28(-0.40%)
Nov 02, 2017	72.06	72.47	69.84	70.51	10,054,593	-0.08(-0.11%)
Nov 01, 2017	70.85	71.39	69.84	70.59	9,879,196	+0.47(+0.67%)
Oct 31, 2017	69.50	70.27	68.96	70.12	10,678,803	+1.26(+1.83%)
Oct 30, 2017	68.04	68.96	67.94	68.86	7,764,554	+1.34(+1.98%)
Oct 27, 2017	66.60	67.73	65.87	67.52	7,607,822	+1.95(+2.97%)
Oct 26, 2017	65.50	66.01	65.07	65.57	4,967,301	+0.17(+0.26%)
Oct 25, 2017	66.66	67.04	65.19	65.40	4,550,598	-1.21(-1.82%)
Oct 24, 2017	66.69	67.20	66.40	66.61	3,666,931	+0.10(+0.15%)
Oct 23, 2017	67.63	68.00	66.40	66.51	3,957,144	-1.00(-1.48%)
Oct 20, 2017	67.65	68.36	67.45	67.51	7,149,442	+0.06(+0.09%)
Oct 19, 2017	66.97	67.53	66.65	67.45	4,271,282	-0.34(-0.50%)
Oct 18, 2017	67.20	68.04	66.98	67.79	5,361,842	+1.01(+1.51%)
Oct 17, 2017	68.00	68.10	66.63	66.78	4,264,165	-1.26(-1.85%)
Oct 16, 2017	67.91	68.13	67.36	68.04	4,523,200	+0.52(+0.77%)
Oct 13, 2017	68.17	68.18	67.40	67.52	3,380,943	-0.39(-0.57%)
Oct 12, 2017	69.00	69.23	67.80	67.91	4,110,988	-1.31(-1.89%)
Oct 11, 2017		69.38	68.71	69.22	4,251,650	+0.29(+0.42%)
Oct 10, 2017	68.51	69.51	68.51	68.93	5,689,154	+0.19(+0.28%)
Oct 09, 2017	67.85	69.06	67.75	68.74	2,762,716	+0.89(+1.31%)
Oct 06, 2017	67.49	68.08	67.32	67.85	1,939,061	+0.13(+0.19%)
Oct 05, 2017	67.75	68.10	66.96	67.72	3,451,554	+0.06(+0.09%)
Oct 04, 2017	67.79	68.22	67.48	67.66	4,289,737	-0.15(-0.22%)
Oct 03, 2017	67.19	67.93	66.96	67.81	5,709,515	+1.30(+1.95%)
Oct 02, 2017	66.60	66.98	66.29	66.51	20,422,540	+0.27(+0.41%)
Sep 29, 2017	65.64	66.61	65.64	66.24	5,452,375	+0.66(+1.01%)
Sep 28, 2017	65.90	66.19	65.54	65.58	7,213,430	-0.22(-0.33%)
Sep 27, 2017		66.27		65.80	13,978,880	+1.35(+2.09%)
Sep 26, 2017	65.08	65.81	64.24	64.45	6,650,217	-0.51(-0.79%)
Sep 25, 2017	67.00	67.00	64.21	64.96	18,001,184	-2.38(-3.53%)
Sep 22, 2017	66.45	67.39	66.23	67.34	8,523,288	+0.75(+1.13%)
Sep 21, 2017	67.00	67.22	66.06	66.59	4,123,943	-0.33(-0.49%)
Sep 20, 2017	67.37	67.59	66.41	66.92	11,434,011	-0.51(-0.76%)
Sep 19, 2017	67.30	67.61	67.07	67.43	4,478,702	+0.32(+0.48%)
Sep 18, 2017	67.00	67.28	66.56	67.11	5,323,450	+0.70(+1.05%)
Sep 15, 2017	66.39	66.64	66.02	66.41	8,589,611	+0.33(+0.50%)
Sep 14, 2017	66.26	66.91	65.72	66.08	11,460,623	-0.44(-0.66%)
Sep 13, 2017	65.40	66.71	65.40	66.52	10,759,582	+1.16(+1.77%)
Sep 12, 2017	65.30	65.63	65.06	65.36	6,672,110	+0.22(+0.34%)
Sep 11, 2017	64.69	65.26	64.40	65.14	5,463,512	+1.56(+2.45%)
Sep 08, 2017	63.72	64.34	63.50	63.58	3,298,320	-0.44(-0.69%)
Sep 07, 2017	63.56	64.18	63.17	64.02	3,943,878	+0.70(+1.11%)
Sep 06, 2017	63.71	64.26	62.90	63.32	4,875,988	-0.54(-0.85%)
Sep 05, 2017	63.53	64.30	63.28	63.86	3,277,325	-0.19(-0.30%)
Sep 01, 2017	64.17	64.36	63.86	64.05	2,191,331	-0.03(-0.05%)
Aug 31, 2017	64.50	64.76	63.84	64.08	3,676,518	-0.08(-0.12%)
Aug 30, 2017	63.65	64.58	63.63	64.16	5,288,499	+0.99(+1.57%)
Aug 29, 2017	62.30	63.72	62.10	63.17	3,590,007	-0.36(-0.57%)
Aug 28, 2017	64.43	64.43	63.13	63.53	5,567,101	-0.98(-1.52%)
Aug 25, 2017	65.41	65.56	64.26	64.51	5,941,278	-0.99(-1.51%)
Aug 24, 2017	66.06	66.20	65.34	65.50	4,055,765	-0.32(-0.49%)
Aug 23, 2017	65.01	66.00	64.64	65.82	4,131,296	+0.40(+0.61%)
Aug 22, 2017	63.76	65.52	63.76	65.42	5,625,092	+1.82(+2.86%)
Aug 21, 2017	63.15	64.00	62.90	63.60	4,594,092	+0.53(+0.84%)
Aug 18, 2017	62.36	63.70	62.06	63.07	13,009,004	+0.87(+1.40%)
Aug 17, 2017	63.05	63.46	62.09	62.20	11,943,571	+1.55(+2.56%)
Aug 16, 2017	60.43	60.85	60.21	60.65	7,640,496	+0.66(+1.10%)
Aug 15, 2017	59.28	60.13	58.79	59.99	7,863,461	+1.12(+1.90%)
Aug 14, 2017	58.70	59.02	58.50	58.87	7,409,532	+0.95(+1.64%)
Aug 11, 2017	57.78	58.23	56.84	57.92	5,552,460	-0.11(-0.19%)
Aug 10, 2017	59.17	59.51	57.87	58.03	4,419,861	-1.74(-2.91%)
Aug 09, 2017	59.23	59.95	59.08	59.77	3,070,998	-0.09(-0.15%)
Aug 08, 2017	59.77	60.44	59.62	59.86	4,205,760	-0.17(-0.28%)
Aug 07, 2017	58.85	60.16	58.76	60.03	5,538,163	+1.52(+2.60%)
Aug 04, 2017	58.43	58.57	58.03	58.51	7,330,487	+0.36(+0.62%)
Aug 03, 2017	57.87	58.33	57.13	58.15	4,726,578	+0.49(+0.85%)
Aug 02, 2017	58.95	59.25	56.90	57.66	5,845,999	-0.84(-1.44%)
Aug 01, 2017	58.60	58.80	58.11	58.50	4,164,450	+0.10(+0.17%)
Jul 31, 2017	59.70	59.89	58.07	58.40	6,738,130	-0.80(-1.35%)
Jul 28, 2017	58.11	59.64	57.98	59.20	5,871,045	+0.77(+1.32%)
Jul 27, 2017	59.61	60.21	57.56	58.43	8,395,031	-0.47(-0.80%)
Jul 26, 2017	57.95	59.03	57.93	58.90	5,443,558	+0.83(+1.43%)
Jul 25, 2017	57.98	58.37	57.87	58.07	3,264,422	-0.08(-0.14%)
Jul 24, 2017	58.28	58.50	58.05	58.15	3,671,303	-0.01(-0.02%)
Jul 21, 2017	58.19	58.40	57.76	58.16	8,832,362	-0.29(-0.50%)
Jul 20, 2017		58.58	58.02	58.45	8,756,842	+0.09(+0.15%)
Jul 19, 2017	59.27	59.33	58.19	58.36	8,682,713	-0.12(-0.21%)
Jul 18, 2017	57.13	58.74	56.73	58.48	7,126,611	+0.97(+1.69%)
Jul 17, 2017	57.68	57.88	57.13	57.51	6,905,554	+0.28(+0.49%)
Jul 14, 2017	56.54	57.41	56.53	57.23	4,420,255	+0.77(+1.36%)
Jul 13, 2017	56.44	56.68	56.06	56.46	3,806,322	+0.12(+0.21%)
Jul 12, 2017	55.66	56.57	55.66	56.34	5,835,981	+1.09(+1.97%)
Jul 11, 2017	54.76	55.35	54.59	55.25	10,200,759	+0.45(+0.82%)
Jul 10, 2017	54.28	54.98	54.28	54.80	4,164,390	+0.25(+0.46%)
Jul 07, 2017	54.65	54.91	54.31	54.55	2,776,117	+0.02(+0.04%)
Jul 06, 2017		55.20	54.41	54.53	5,978,306	-1.09(-1.96%)
Jul 05, 2017	54.50	55.84	54.23	55.62	8,814,457	+1.17(+2.15%)
Jul 03, 2017	55.08	55.25	54.05	54.45	4,559,540	-0.03(-0.06%)
Jun 30, 2017	54.33	54.73	54.08	54.48	8,826,060	+0.18(+0.33%)
Jun 29, 2017	54.49	54.92	53.13	54.30	11,962,959	-0.65(-1.18%)
Jun 28, 2017	54.09	55.10	53.77	54.95	14,675,536	+1.31(+2.44%)
Jun 27, 2017	54.44	54.73	53.53	53.64	17,023,616	-0.67(-1.23%)
Jun 26, 2017	55.38	55.60	53.97	54.31	22,718,128	-0.42(-0.77%)
Jun 23, 2017		54.99		54.73	13,065,566	+0.17(+0.31%)
Jun 22, 2017	54.75	55.45	54.42	54.56	17,258,904	-0.53(-0.96%)
Jun 21, 2017	53.94	55.17	53.89	55.09	28,731,584	+1.28(+2.38%)
Jun 20, 2017	54.54	54.90	53.79	53.81	47,511,032	-0.65(-1.19%)

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.