Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	66.77	67.22	66.32	66.56	606,020	-0.30(-0.45%)
Apr 27, 2018	66.59	67.14	65.89	66.86	671,266	+0.42(+0.63%)
Apr 26, 2018	66.72	67.66	66.23	66.44	451,768	+0.03(+0.04%)
Apr 25, 2018	66.06	66.55	65.33	66.41	436,223	+0.36(+0.55%)
Apr 24, 2018	67.29	67.56	65.63	66.05	382,656	-0.81(-1.22%)
Apr 23, 2018	67.15	67.72	66.43	66.86	715,040	+0.07(+0.11%)
Apr 20, 2018	67.56	67.56	66.30	66.79	438,094	-0.93(-1.38%)
Apr 19, 2018	67.16	68.04	66.72	67.72	829,672	+0.39(+0.58%)
Apr 18, 2018	67.02	67.73	66.58	67.33	734,929	+0.61(+0.91%)
Apr 17, 2018	66.53	66.86	66.14	66.72	470,421	+0.76(+1.15%)
Apr 16, 2018	65.06	66.15	64.47	65.97	614,699	+0.99(+1.52%)
Apr 13, 2018	65.83	65.83	64.67	64.98	914,374	-0.45(-0.69%)
Apr 12, 2018	65.44	65.91	65.14	65.42	472,094	+0.22(+0.34%)
Apr 11, 2018	65.03	65.57	64.31	65.20	678,191	-0.27(-0.41%)
Apr 10, 2018	64.90	65.79	64.39	65.47	491,237	+1.56(+2.44%)
Apr 09, 2018	64.07	65.02	63.82	63.91	583,005	+0.47(+0.74%)
Apr 06, 2018	64.54	65.02	62.97	63.44	685,692	-1.65(-2.54%)
Apr 05, 2018	65.34	65.70	64.58	65.10	656,501	+0.13(+0.20%)
Apr 04, 2018	63.60	65.11	63.49	64.97	805,114	+0.33(+0.51%)
Apr 03, 2018	64.52	65.08	64.14	64.64	779,076	+0.36(+0.57%)
Apr 02, 2018	65.61	66.11	63.79	64.28	926,578	-1.37(-2.09%)
Mar 29, 2018		65.65	65.65	65.65	0	+0.35(+0.54%)
Mar 28, 2018	65.69	65.72	64.67	65.29	569,551	-0.26(-0.40%)
Mar 27, 2018	67.32	67.87	65.21	65.55	568,656	-1.28(-1.91%)
Mar 26, 2018	66.05	66.95	65.09	66.83	938,199	+1.56(+2.39%)
Mar 23, 2018	68.28	68.39	65.24	65.27	1,067,442	-3.12(-4.56%)
Mar 22, 2018	69.49	69.79	68.29	68.39	825,569	-1.44(-2.06%)
Mar 21, 2018	70.31	70.37	69.53	69.83	729,362	-0.39(-0.56%)
Mar 20, 2018	69.35	70.61	69.35	70.22	920,289	+1.15(+1.66%)
Mar 19, 2018	70.35	70.35	68.58	69.07	1,365,812	-1.73(-2.45%)
Mar 16, 2018	69.82	70.88	68.20	70.81	1,050,807	+1.13(+1.61%)
Mar 15, 2018	70.36	70.50	69.26	69.68	1,038,222	-0.75(-1.06%)
Mar 14, 2018	70.98	71.03	70.03	70.43	683,913	-0.21(-0.29%)
Mar 13, 2018	70.45	71.09	70.31	70.63	624,209	+0.31(+0.44%)
Mar 12, 2018	69.42	70.66	69.14	70.33	653,391	+0.88(+1.26%)
Mar 09, 2018	68.50	69.61	68.07	69.45	1,057,758	+1.16(+1.70%)
Mar 08, 2018	69.65	69.66	67.80	68.29	1,184,796	-1.34(-1.93%)
Mar 07, 2018	68.63	69.89	68.55	69.63	962,571	+0.44(+0.63%)
Mar 06, 2018	69.25	69.56	68.54	69.20	950,178	+0.16(+0.23%)
Mar 05, 2018	67.95	69.61	67.37	69.04	888,021	+0.75(+1.09%)
Mar 02, 2018	66.98	68.50	66.47	68.29	708,780	+0.99(+1.47%)
Mar 01, 2018	68.42	68.55	66.70	67.30	1,000,603	-0.79(-1.17%)
Feb 28, 2018	68.92	69.39	68.06	68.09	823,309	-0.52(-0.76%)
Feb 27, 2018	67.91	69.99	67.91	68.62	1,089,322	-0.03(-0.04%)
Feb 26, 2018	67.75	68.78	67.05	68.64	836,167	+1.38(+2.05%)
Feb 23, 2018	66.73	67.38	66.59	67.26	809,746	+0.73(+1.09%)
Feb 22, 2018	66.69	67.54	66.41	66.53	909,465	+0.32(+0.48%)
Feb 21, 2018	66.17	66.99	65.80	66.22	1,324,375	+0.20(+0.31%)
Feb 20, 2018	65.98	66.76	65.73	66.01	1,002,082	-0.51(-0.77%)
Feb 16, 2018		66.53	66.53	66.53	0	+0.13(+0.20%)
Feb 15, 2018	65.52	66.40	64.97	66.39	995,282	+0.88(+1.34%)
Feb 14, 2018	64.33	65.56	64.11	65.52	1,494,828	+0.94(+1.46%)
Feb 13, 2018	63.13	64.97	63.13	64.58	972,545	+0.99(+1.55%)
Feb 12, 2018	64.46	65.27	63.20	63.59	916,804	-0.77(-1.20%)
Feb 09, 2018	64.97	65.95	62.26	64.37	1,672,677	+0.08(+0.13%)
Feb 08, 2018	64.16	66.13	63.66	64.28	2,741,612	+0.61(+0.95%)
Feb 07, 2018	65.88	66.40	62.76	63.68	4,148,413	-4.51(-6.61%)
Feb 06, 2018	67.49	69.77	67.06	68.18	1,796,465	-1.14(-1.64%)
Feb 05, 2018	70.20	71.16	68.45	69.32	894,328	-1.36(-1.92%)
Feb 02, 2018	70.75	71.43	69.74	70.68	1,610,827	-0.54(-0.76%)

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.