Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	64.36	64.49	63.50	63.50	70,205	-0.76(-1.18%)
Apr 27, 2018	64.21	64.37	64.04	64.26	67,404	+0.14(+0.21%)
Apr 26, 2018	63.91	64.32	63.80	64.12	53,085	+0.32(+0.49%)
Apr 25, 2018	63.68	63.86	63.15	63.80	59,392	+0.12(+0.18%)
Apr 24, 2018	64.62	64.73	63.40	63.69	81,230	-0.58(-0.91%)
Apr 23, 2018	64.32	64.42	63.97	64.27	79,481	+0.11(+0.17%)
Apr 20, 2018	64.66	64.66	63.98	64.16	47,560	-0.38(-0.58%)
Apr 19, 2018	64.50	64.75	64.26	64.54	110,971	-0.10(-0.16%)
Apr 18, 2018	64.78	64.88	64.62	64.64	89,672	-0.01(-0.01%)
Apr 17, 2018	64.67	64.81	64.54	64.65	150,943	+0.37(+0.57%)
Apr 16, 2018	64.16	64.50	63.96	64.28	68,169	+0.59(+0.92%)
Apr 13, 2018	64.29	64.29	63.43	63.69	64,203	-0.24(-0.37%)
Apr 12, 2018	63.63	64.20	63.63	63.93	57,757	+0.67(+1.05%)
Apr 11, 2018	63.30	63.68	63.22	63.27	81,629	-0.42(-0.66%)
Apr 10, 2018	63.66	63.92	63.25	63.68	117,463	+0.96(+1.52%)
Apr 09, 2018	62.92	63.62	62.63	62.73	50,754	+0.26(+0.41%)
Apr 06, 2018	63.35	63.60	61.97	62.47	58,704	-1.34(-2.10%)
Apr 05, 2018	63.63	63.99	63.53	63.81	46,512	+0.44(+0.69%)
Apr 04, 2018	61.76	63.49	61.76	63.38	51,767	+0.72(+1.14%)
Apr 03, 2018	62.11	62.71	61.76	62.66	61,945	+0.91(+1.48%)
Apr 02, 2018	62.96	63.11	61.13	61.75	109,993	-1.46(-2.31%)
Mar 29, 2018		63.21	63.21	63.21	0	+0.75(+1.20%)
Mar 28, 2018	62.65	62.98	62.22	62.46	84,357	+0.06(+0.10%)
Mar 27, 2018	63.47	63.74	62.07	62.40	177,740	-0.92(-1.46%)
Mar 26, 2018	62.48	63.35	62.11	63.32	100,313	+1.78(+2.88%)
Mar 23, 2018	62.99	63.07	61.49	61.54	80,058	-1.29(-2.05%)
Mar 22, 2018	63.97	64.00	62.82	62.83	63,779	-1.68(-2.60%)
Mar 21, 2018	64.52	65.15	64.40	64.51	51,765	+0.01(+0.01%)
Mar 20, 2018	64.67	64.79	64.46	64.50	50,323	-0.06(-0.09%)
Mar 19, 2018	65.22	65.22	64.25	64.56	61,987	-0.79(-1.21%)
Mar 16, 2018	65.26	65.65	65.26	65.35	46,895	+0.11(+0.17%)
Mar 15, 2018	65.33	65.57	65.13	65.24	383,596	+0.03(+0.04%)
Mar 14, 2018	65.97	65.97	65.11	65.21	38,281	-0.43(-0.66%)
Mar 13, 2018	66.34	66.52	65.52	65.64	66,643	-0.54(-0.82%)
Mar 12, 2018	66.32	66.49	65.97	66.19	75,446	-0.13(-0.19%)
Mar 09, 2018	65.59	66.32	65.53	66.32	50,887	+1.14(+1.74%)
Mar 08, 2018	65.16	65.19	64.76	65.18	55,483	+0.24(+0.37%)
Mar 07, 2018		65.03		64.94	46,091	-0.16(-0.25%)
Mar 06, 2018	65.36	65.36	64.78	65.10	105,978	+0.03(+0.04%)
Mar 05, 2018	63.96	65.25	63.96	65.08	66,003	+0.80(+1.24%)
Mar 02, 2018	63.63	64.47	63.49	64.28	56,875	+0.20(+0.32%)
Mar 01, 2018	64.99	65.33	63.73	64.07	94,364	-0.86(-1.32%)
Feb 28, 2018	66.10	66.22	64.93	64.93	70,016	-0.88(-1.34%)
Feb 27, 2018	66.59	66.92	65.81	65.81	306,089	-0.72(-1.08%)
Feb 26, 2018	65.96	66.55	65.90	66.54	61,040	+0.87(+1.32%)
Feb 23, 2018	65.06	65.67	64.89	65.67	65,166	+1.02(+1.58%)
Feb 22, 2018			64.47	64.65	50,606	+0.03(+0.04%)
Feb 21, 2018	65.07	65.66	64.59	64.63	90,464	-0.42(-0.65%)
Feb 20, 2018	65.19	65.44	64.80	65.05	76,096	-0.54(-0.83%)
Feb 16, 2018		65.59	65.59	65.59	0	+0.09(+0.14%)
Feb 15, 2018	65.25	65.50	64.58	65.50	69,672	+0.72(+1.11%)
Feb 14, 2018	63.75	64.89	63.75	64.78	82,055	+0.76(+1.18%)
Feb 13, 2018	63.58	64.18	63.31	64.02	58,517	+0.14(+0.21%)
Feb 12, 2018	63.58	64.24	63.19	63.89	95,725	+0.87(+1.37%)
Feb 09, 2018	62.78	63.39	61.04	63.02	244,682	+0.90(+1.45%)
Feb 08, 2018	64.53	64.53	62.04	62.12	111,174	-2.29(-3.56%)
Feb 07, 2018	64.46	65.48	64.29	64.41	107,173	-0.17(-0.26%)
Feb 06, 2018	62.50	64.70	62.21	64.58	188,278	+0.23(+0.36%)
Feb 05, 2018	65.91	66.43	63.19	64.35	252,753	-2.15(-3.23%)
Feb 02, 2018	67.64	67.74	66.50	66.50	158,642	-1.57(-2.31%)

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.