Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	63.37	63.68	62.75	62.79	1,523,960	-0.43(-0.68%)
Apr 27, 2018	62.80	63.63	62.80	63.22	1,268,279	+0.28(+0.44%)
Apr 26, 2018	63.22	63.27	62.50	62.94	965,407	-0.36(-0.57%)
Apr 25, 2018	62.53	63.48	61.92	63.30	1,450,801	+0.45(+0.72%)
Apr 24, 2018	63.47	64.28	62.62	62.85	1,323,090	-0.24(-0.38%)
Apr 23, 2018	63.39	63.62	62.50	63.09	1,266,523	-0.66(-1.04%)
Apr 20, 2018	64.11	64.38	63.45	63.75	1,159,443	-0.37(-0.58%)
Apr 19, 2018	63.96	64.58	63.66	64.12	1,450,341	-0.04(-0.06%)
Apr 18, 2018	63.22	64.63	63.17	64.16	1,285,293	+1.08(+1.71%)
Apr 17, 2018	63.34	63.65	62.94	63.08	1,449,564	-0.09(-0.14%)
Apr 16, 2018	63.31	63.42	62.32	63.17	1,286,668	+0.27(+0.43%)
Apr 13, 2018	63.17	63.43	62.62	62.90	1,172,058	+0.03(+0.05%)
Apr 12, 2018	63.41	63.41	62.64	62.87	1,125,281	-0.09(-0.14%)
Apr 11, 2018	62.64	63.38	62.52	62.96	1,246,312	-0.22(-0.35%)
Apr 10, 2018	63.39	63.84	62.78	63.18	1,644,106	+0.41(+0.65%)
Apr 09, 2018	63.19	63.60	62.74	62.77	1,457,668	-0.26(-0.41%)
Apr 06, 2018	63.55	63.68	62.45	63.03	2,011,236	-1.16(-1.81%)
Apr 05, 2018	63.83	64.84	63.68	64.19	1,790,018	+0.52(+0.82%)
Apr 04, 2018	63.40	63.99	61.72	63.67	2,450,879	-0.68(-1.06%)
Apr 03, 2018	64.13	64.74	63.38	64.35	1,317,346	+0.56(+0.88%)
Apr 02, 2018	65.96	66.27	63.32	63.79	2,434,608	-2.15(-3.26%)
Mar 29, 2018		65.94	65.94	65.94	0	-0.06(-0.09%)
Mar 28, 2018	65.52	66.64	65.28	66.00	1,776,991	+0.66(+1.01%)
Mar 27, 2018	65.70	66.21	65.03	65.34	1,146,361	-0.30(-0.46%)
Mar 26, 2018	65.70	66.49	64.62	65.64	1,511,960	+0.64(+0.98%)
Mar 23, 2018	65.85	66.56	64.86	65.00	1,571,393	-0.79(-1.20%)
Mar 22, 2018	66.55	67.23	65.75	65.79	1,635,049	-1.05(-1.57%)
Mar 21, 2018	66.66	67.89	66.40	66.84	2,123,165	+0.47(+0.71%)
Mar 20, 2018	68.46	68.49	66.25	66.37	2,680,796	-2.04(-2.98%)
Mar 19, 2018	68.52	68.87	67.73	68.41	2,043,990	-0.12(-0.18%)
Mar 16, 2018	69.46	69.54	68.12	68.53	3,341,861	-0.92(-1.32%)
Mar 15, 2018	70.17	70.18	69.05	69.45	1,528,929	-0.58(-0.83%)
Mar 14, 2018	70.54	70.54	69.44	70.03	2,571,210	-0.16(-0.23%)
Mar 13, 2018	72.31	72.72	69.39	70.19	2,480,429	-2.07(-2.86%)
Mar 12, 2018	72.18	72.50	71.12	72.26	2,354,160	-0.20(-0.28%)
Mar 09, 2018	72.95	73.17	71.53	72.46	1,489,183	-0.14(-0.19%)
Mar 08, 2018	72.16	72.82	71.74	72.60	965,358	+0.41(+0.57%)
Mar 07, 2018		72.18	70.93	72.19	1,032,483	+0.13(+0.18%)
Mar 06, 2018	72.25	72.59	71.48	72.06	1,141,232	-0.13(-0.18%)
Mar 05, 2018	71.53	72.48	71.11	72.19	1,224,230	+0.28(+0.39%)
Mar 02, 2018	70.23	72.32	69.60	71.91	1,462,926	+1.46(+2.07%)
Mar 01, 2018	71.88	72.00	69.45	70.45	2,449,493	-1.57(-2.18%)
Feb 28, 2018	73.71	73.83	72.01	72.02	1,245,325	-1.65(-2.24%)
Feb 27, 2018	73.27	74.06	72.85	73.67	1,042,163	+0.17(+0.23%)
Feb 26, 2018	73.27	73.80	72.54	73.50	856,156	+0.32(+0.44%)
Feb 23, 2018	72.62	73.36	71.70	73.18	1,062,572	+1.11(+1.54%)
Feb 22, 2018			71.80	72.07	1,311,657	-0.48(-0.66%)
Feb 21, 2018	72.88	74.03	72.53	72.55	1,085,030	-0.22(-0.30%)
Feb 20, 2018	73.27	74.26	72.34	72.77	1,364,135	-0.88(-1.19%)
Feb 16, 2018		73.65	73.65	73.65	0	-0.19(-0.26%)
Feb 15, 2018	75.00	75.48	73.67	73.84	1,841,981	-0.91(-1.22%)
Feb 14, 2018	72.07	74.84	71.56	74.75	2,581,787	+1.21(+1.65%)
Feb 13, 2018	72.69	74.03	72.69	73.54	1,736,228	+0.13(+0.18%)
Feb 12, 2018	73.41	74.27	72.61	73.41	1,388,096	+0.44(+0.60%)
Feb 09, 2018	72.62	73.61	70.55	72.97	1,937,782	+1.06(+1.47%)
Feb 08, 2018	74.57	75.15	71.87	71.91	1,337,120	-2.75(-3.68%)
Feb 07, 2018	73.85	75.56	73.66	74.66	1,009,443	+0.63(+0.85%)
Feb 06, 2018	71.57	74.74	70.50	74.03	1,578,392	+0.20(+0.27%)
Feb 05, 2018	75.23	76.30	73.33	73.83	1,124,499	-1.82(-2.41%)
Feb 02, 2018	77.21	77.37	75.21	75.65	1,577,999	-1.90(-2.45%)

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.