Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	71.67	72.19	70.63	70.72	82,239	-0.76(-1.06%)
Apr 27, 2018	71.86	71.86	70.91	71.48	59,451	-0.24(-0.33%)
Apr 26, 2018	72.62	72.62	71.08	71.72	70,555	-0.66(-0.92%)
Apr 25, 2018	72.72	73.28	71.96	72.38	119,097	-0.43(-0.59%)
Apr 24, 2018	75.28	75.56	72.29	72.81	172,335	-2.04(-2.73%)
Apr 23, 2018	75.71	76.32	74.52	74.85	107,490	-0.85(-1.13%)
Apr 20, 2018	75.18	76.23	75.18	75.71	110,054	+0.38(+0.50%)
Apr 19, 2018	75.14	75.52	74.85	75.33	67,487	+0.14(+0.19%)
Apr 18, 2018	75.23	75.56	74.80	75.18	109,999	+0.14(+0.19%)
Apr 17, 2018	74.90	75.33	74.47	75.04	84,979	+0.66(+0.89%)
Apr 16, 2018	73.57	74.57	73.05	74.38	100,992	+1.42(+1.95%)
Apr 13, 2018	73.14	73.66	72.62	72.95	124,575	+0.28(+0.39%)
Apr 12, 2018	73.19	73.19	72.62	72.67	49,648	+0.09(+0.13%)
Apr 11, 2018	72.67	72.91	72.15	72.57	60,369	-0.57(-0.78%)
Apr 10, 2018	72.24	73.43	72.15	73.14	92,233	+1.95(+2.73%)
Apr 09, 2018	72.15	72.69	71.15	71.20	102,638	-0.24(-0.33%)
Apr 06, 2018	72.91	73.33	71.15	71.43	148,972	-1.85(-2.53%)
Apr 05, 2018	72.72	73.52	72.72	73.28	114,321	+0.95(+1.31%)
Apr 04, 2018	70.20	72.43	70.13	72.34	264,788	+0.90(+1.26%)
Apr 03, 2018	71.48	71.58	70.77	71.43	201,150	+0.24(+0.33%)
Apr 02, 2018	73.52	73.62	70.72	71.20	115,257	-2.56(-3.47%)
Mar 29, 2018		73.76	73.76	73.76	0	+0.24(+0.32%)
Mar 28, 2018	72.95	73.90	72.67	73.52	123,861	+0.66(+0.91%)
Mar 27, 2018	74.61	74.61	72.57	72.86	126,580	-1.76(-2.35%)
Mar 26, 2018	73.19	74.71	72.43	74.61	220,496	+2.33(+3.22%)
Mar 23, 2018	73.81	74.14	72.29	72.29	135,832	-1.47(-1.99%)
Mar 22, 2018	74.71	76.04	73.66	73.76	167,295	-1.90(-2.51%)
Mar 21, 2018	75.94	76.37	73.50	75.66	207,629	-1.57(-2.03%)
Mar 20, 2018	77.22	77.51	76.94	77.22	56,735	+0.24(+0.31%)
Mar 19, 2018	77.18	77.51	75.99	76.99	102,215	-0.43(-0.55%)
Mar 16, 2018	76.32	77.60	76.28	77.41	290,314	+1.09(+1.43%)
Mar 15, 2018	76.37	77.51	75.94	76.32	88,306	-0.05(-0.06%)
Mar 14, 2018	76.56	76.89	75.80	76.37	87,069	+0.28(+0.37%)
Mar 13, 2018	76.42	77.18	75.85	76.09	175,814	-0.05(-0.06%)
Mar 12, 2018	75.85	79.98	75.23	76.13	190,047	+0.28(+0.38%)
Mar 09, 2018	73.57	75.99	72.91	75.85	211,194	+2.99(+4.10%)
Mar 08, 2018	73.43	73.43	72.48	72.86	93,281	-0.33(-0.45%)
Mar 07, 2018		73.43		73.19	62,926	+0.71(+0.98%)
Mar 06, 2018	71.67	72.62	71.39	72.48	76,063	+1.19(+1.66%)
Mar 05, 2018	70.72	71.72	70.39	71.29	73,423	+0.14(+0.20%)
Mar 02, 2018	70.29	71.34	69.91	71.15	82,443	+0.38(+0.54%)
Mar 01, 2018	71.77	71.96	70.10	70.77	107,841	-0.72(-1.01%)
Feb 28, 2018	74.14	74.57	71.49	71.49	116,362	-2.32(-3.14%)
Feb 27, 2018	74.71	74.99	73.76	73.81	93,943	-0.66(-0.89%)
Feb 26, 2018	74.33	74.62	73.76	74.47	78,138	+0.43(+0.58%)
Feb 23, 2018	74.28	74.66	73.15	74.05	81,212	+0.33(+0.45%)
Feb 22, 2018	73.15	74.66	73.15	73.72	108,518	+0.80(+1.10%)
Feb 21, 2018	72.67	74.00	72.63	72.91	102,942	+0.38(+0.52%)
Feb 20, 2018	72.67	73.48	71.96	72.53	109,515	-0.52(-0.71%)
Feb 16, 2018		73.05	73.05	73.05	0	-0.14(-0.19%)
Feb 15, 2018	72.39	73.24	71.21	73.19	200,027	+1.37(+1.91%)
Feb 14, 2018	72.58	73.76	71.63	71.82	235,380	+0.24(+0.33%)
Feb 13, 2018	69.50	72.34	67.99	71.59	359,621	+1.52(+2.16%)
Feb 12, 2018	69.17	70.59	68.27	70.07	276,904	+1.14(+1.65%)
Feb 09, 2018	69.55	69.88	67.40	68.93	206,956	+0.33(+0.48%)
Feb 08, 2018	70.78	70.78	68.56	68.60	196,048	-2.04(-2.88%)
Feb 07, 2018	71.30	71.73	70.64	70.64	224,290	-0.76(-1.06%)
Feb 06, 2018	71.77	72.72	70.35	71.40	205,923	-2.46(-3.33%)
Feb 05, 2018	74.85	75.66	72.77	73.86	68,540	-1.61(-2.13%)
Feb 02, 2018	75.80	75.85	74.47	75.47	258,965	-0.71(-0.93%)

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.