Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	70.44	71.85	70.28	71.32	1,813,790	+1.10(+1.57%)
Apr 27, 2018	69.17	71.12	69.13	70.22	2,148,410	+1.25(+1.81%)
Apr 26, 2018	70.00	70.41	67.90	68.97	3,039,453	-0.93(-1.33%)
Apr 25, 2018	69.46	70.20	69.06	69.91	2,229,179	+0.57(+0.82%)
Apr 24, 2018	70.08	70.42	68.80	69.33	3,760,803	+0.11(+0.16%)
Apr 23, 2018	63.70	69.83	63.50	69.22	11,860,457	+2.66(+4.00%)
Apr 20, 2018	67.87	68.84	66.27	66.56	3,452,415	-0.95(-1.40%)
Apr 19, 2018	68.69	68.92	67.08	67.51	3,351,004	-1.21(-1.75%)
Apr 18, 2018	69.43	69.43	68.51	68.72	2,865,095	-0.46(-0.66%)
Apr 17, 2018	71.41	71.59	69.13	69.17	1,818,657	-1.59(-2.25%)
Apr 16, 2018	71.08	71.28	70.64	70.77	1,419,185	+0.22(+0.32%)
Apr 13, 2018	69.95	70.67	69.62	70.54	1,440,097	+0.75(+1.07%)
Apr 12, 2018	70.26	70.50	69.42	69.79	1,213,425	-0.40(-0.57%)
Apr 11, 2018	68.66	70.67	68.66	70.19	1,361,683	+1.00(+1.44%)
Apr 10, 2018	68.72	69.40	68.27	69.20	1,351,208	+1.32(+1.94%)
Apr 09, 2018	68.31	69.21	67.80	67.88	1,224,243	+0.02(+0.02%)
Apr 06, 2018	67.98	68.80	67.42	67.86	1,274,046	-0.78(-1.14%)
Apr 05, 2018	68.99	69.35	68.57	68.64	852,991	+0.18(+0.27%)
Apr 04, 2018	67.32	68.65	67.07	68.46	1,033,421	+0.74(+1.09%)
Apr 03, 2018	67.70	68.05	67.20	67.72	1,316,161	+0.40(+0.60%)
Apr 02, 2018	67.49	68.22	67.04	67.32	1,809,498	-0.44(-0.65%)
Mar 29, 2018		67.76	67.76	67.76	0	+0.39(+0.57%)
Mar 28, 2018	67.77	68.54	67.24	67.37	1,308,975	-0.20(-0.30%)
Mar 27, 2018	68.77	69.12	67.16	67.57	1,130,532	-0.81(-1.19%)
Mar 26, 2018	68.18	68.47	67.52	68.39	939,045	+0.69(+1.02%)
Mar 23, 2018	68.52	69.08	67.57	67.69	1,973,935	-0.35(-0.52%)
Mar 22, 2018	69.07	69.17	67.93	68.05	2,434,665	-1.56(-2.24%)
Mar 21, 2018	69.11	70.06	68.66	69.61	2,101,684	+0.72(+1.05%)
Mar 20, 2018	69.54	69.82	68.59	68.88	2,035,769	-0.60(-0.87%)
Mar 19, 2018	70.02	70.16	69.12	69.49	1,911,453	-1.04(-1.47%)
Mar 16, 2018	70.91	71.30	70.27	70.52	2,398,848	-0.33(-0.47%)
Mar 15, 2018	71.04	71.25	70.17	70.85	2,124,193	-0.31(-0.43%)
Mar 14, 2018	72.12	72.34	70.40	71.16	2,586,940	-0.66(-0.92%)
Mar 13, 2018	72.77	73.07	71.66	71.82	1,683,887	-0.58(-0.80%)
Mar 12, 2018	73.95	74.09	72.34	72.40	2,462,985	-1.12(-1.52%)
Mar 09, 2018	73.21	74.07	72.21	73.51	3,979,072	-1.54(-2.06%)
Mar 08, 2018	75.57	75.79	74.80	75.06	1,073,446	-0.68(-0.89%)
Mar 07, 2018		77.46	75.67	75.73	1,433,317	-1.33(-1.72%)
Mar 06, 2018	77.81	77.95	76.67	77.06	873,116	-0.75(-0.96%)
Mar 05, 2018	76.68	78.10	76.18	77.81	955,629	+0.92(+1.20%)
Mar 02, 2018	75.52	77.11	75.19	76.88	1,105,219	+1.00(+1.32%)
Mar 01, 2018	77.21	77.85	75.73	75.88	1,431,781	-0.94(-1.22%)
Feb 28, 2018	78.47	79.16	76.80	76.82	1,739,262	-1.34(-1.72%)
Feb 27, 2018	79.48	80.82	78.14	78.16	1,218,756	-1.03(-1.30%)
Feb 26, 2018	78.62	79.49	78.25	79.19	1,531,394	+0.84(+1.08%)
Feb 23, 2018	78.13	78.55	77.14	78.35	1,604,887	+0.13(+0.16%)
Feb 22, 2018	79.41	79.62	77.95	78.22	1,774,159	-1.41(-1.78%)
Feb 21, 2018	78.92	80.59	78.47	79.63	2,381,341	+1.04(+1.33%)
Feb 20, 2018	79.19	79.19	78.17	78.59	1,743,697	-0.87(-1.09%)
Feb 16, 2018		79.45	79.45	79.45	0	+1.20(+1.53%)
Feb 15, 2018	77.78	78.63	76.86	78.26	1,580,796	+0.52(+0.67%)
Feb 14, 2018	76.49	78.19	76.10	77.73	1,704,662	+0.92(+1.20%)
Feb 13, 2018			76.14	76.81	2,344,375	-0.86(-1.11%)
Feb 12, 2018	79.10	79.84	77.44	77.67	1,633,470	-0.88(-1.13%)
Feb 09, 2018	78.53	79.56	76.39	78.55	3,622,218	+1.00(+1.30%)
Feb 08, 2018		82.16	77.61	77.55	4,011,469	-4.61(-5.62%)
Feb 07, 2018	74.35	83.10	74.03	82.16	9,044,757	+6.66(+8.83%)
Feb 06, 2018	72.82	75.83	72.34	75.50	3,178,785	+1.29(+1.74%)
Feb 05, 2018	75.56	75.91	73.95	74.21	2,466,086	-1.45(-1.91%)
Feb 02, 2018	76.16	76.67	75.36	75.65	2,268,398	-1.30(-1.69%)

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.