Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	65.45	66.28	65.31	65.83	741,799	+0.38(+0.58%)
Apr 27, 2018	64.92	65.72	64.55	65.45	628,737	+0.32(+0.49%)
Apr 26, 2018	65.86	65.98	64.32	65.13	702,756	-0.51(-0.78%)
Apr 25, 2018	65.36	65.66	64.25	65.64	949,940	-0.04(-0.06%)
Apr 24, 2018	66.63	66.71	65.54	65.68	771,893	-1.14(-1.71%)
Apr 23, 2018	65.79	67.40	65.53	66.82	1,243,355	+1.63(+2.50%)
Apr 20, 2018	65.90	66.15	64.97	65.19	613,426	-0.71(-1.08%)
Apr 19, 2018	66.60	66.74	65.51	65.90	1,020,068	-0.50(-0.75%)
Apr 18, 2018	66.46	67.14	66.21	66.40	883,869	+0.28(+0.42%)
Apr 17, 2018	64.46	66.50	64.39	66.12	1,327,272	+1.57(+2.43%)
Apr 16, 2018	62.44	64.67	62.07	64.55	1,344,592	+2.32(+3.73%)
Apr 13, 2018	62.40	62.50	61.56	62.23	752,151	-0.13(-0.21%)
Apr 12, 2018	63.06	63.12	62.06	62.36	940,867	-0.72(-1.14%)
Apr 11, 2018	62.72	63.41	62.28	63.08	1,065,416	+0.21(+0.33%)
Apr 10, 2018	61.40	63.50	60.90	62.87	1,611,457	+2.29(+3.78%)
Apr 09, 2018	61.65	62.69	60.13	60.58	1,913,910	+0.26(+0.43%)
Apr 06, 2018	59.65	61.09	59.65	60.32	1,166,923	-0.02(-0.03%)
Apr 05, 2018	58.71	60.42	58.01	60.34	1,368,119	+2.58(+4.47%)
Apr 04, 2018	57.87	58.11	56.82	57.76	1,443,627	-0.48(-0.82%)
Apr 03, 2018	57.74	58.39	56.42	58.24	1,162,677	+0.62(+1.08%)
Apr 02, 2018	58.10	59.04	56.75	57.62	1,192,376	-0.73(-1.25%)
Mar 29, 2018		58.35	58.35	58.35	0	+1.19(+2.08%)
Mar 28, 2018	56.40	58.23	56.25	57.16	1,094,596	+0.08(+0.14%)
Mar 27, 2018	57.99	58.63	54.82	57.08	4,701,621	-1.77(-3.01%)
Mar 26, 2018	58.69	59.00	57.56	58.85	1,024,156	+0.68(+1.17%)
Mar 23, 2018	58.81	59.34	57.90	58.17	1,309,693	-0.62(-1.05%)
Mar 22, 2018	58.92	59.71	58.59	58.79	1,114,237	-0.53(-0.89%)
Mar 21, 2018	58.50	60.03	58.34	59.32	1,910,319	+0.93(+1.59%)
Mar 20, 2018	59.50	60.27	58.05	58.39	1,990,791	-1.00(-1.68%)
Mar 19, 2018	62.15	62.22	58.50	59.39	1,999,482	-3.10(-4.96%)
Mar 16, 2018	61.55	63.70	61.55	62.49	2,849,192	+1.24(+2.02%)
Mar 15, 2018	63.88	64.48	57.29	61.25	5,037,335	-2.46(-3.86%)
Mar 14, 2018	64.50	64.57	63.41	63.71	482,796	-0.63(-0.98%)
Mar 13, 2018	64.35	64.73	64.05	64.34	564,693	-0.02(-0.03%)
Mar 12, 2018	63.29	64.52	63.29	64.36	553,663	+1.07(+1.69%)
Mar 09, 2018	62.95	63.31	62.65	63.29	650,543	+0.65(+1.04%)
Mar 08, 2018	63.20	63.21	62.31	62.64	523,826	-0.37(-0.59%)
Mar 07, 2018		64.42	62.86	63.01	694,566	-0.84(-1.32%)
Mar 06, 2018	63.95	64.30	63.36	63.85	709,776	+0.11(+0.17%)
Mar 05, 2018	63.36	64.32	63.32	63.74	484,731	+0.33(+0.52%)
Mar 02, 2018	62.99	64.03	62.50	63.41	720,272	+0.31(+0.49%)
Mar 01, 2018	62.71	63.51	62.38	63.10	1,142,819	+0.64(+1.02%)
Feb 28, 2018	64.21	64.55	62.36	62.46	1,171,708	-1.50(-2.35%)
Feb 27, 2018	64.84	65.00	63.92	63.96	1,065,485	-1.09(-1.68%)
Feb 26, 2018	65.45	65.55	64.31	65.05	797,933	-0.31(-0.47%)
Feb 23, 2018	65.41	65.68	64.68	65.36	702,363	+0.46(+0.71%)
Feb 22, 2018			64.68	64.90	742,524	-0.54(-0.83%)
Feb 21, 2018	66.08	66.44	65.39	65.44	426,446	-0.64(-0.97%)
Feb 20, 2018	66.55	67.20	65.79	66.08	504,962	-0.56(-0.84%)
Feb 16, 2018		66.64	66.64	66.64	0	-0.62(-0.92%)
Feb 15, 2018	68.16	68.16	66.90	67.26	929,920	-0.39(-0.58%)
Feb 14, 2018	67.75	68.25	67.03	67.65	603,577	-0.13(-0.19%)
Feb 13, 2018	67.39	68.20	67.00	67.78	777,375	+0.08(+0.12%)
Feb 12, 2018	66.94	68.17	66.51	67.70	701,733	+1.42(+2.14%)
Feb 09, 2018	66.99	67.16	64.50	66.28	1,326,074	-0.30(-0.45%)
Feb 08, 2018		68.26	66.51	66.58	753,285	-1.07(-1.58%)
Feb 07, 2018	68.33	68.73	67.37	67.65	1,145,587	-0.78(-1.14%)
Feb 06, 2018	67.33	69.01	67.00	68.43	1,582,311	+0.31(+0.46%)
Feb 05, 2018	68.84	69.90	66.60	68.12	1,285,080	-2.38(-3.38%)
Feb 02, 2018	71.05	71.40	70.05	70.50	1,274,243	-1.07(-1.50%)

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.