Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	70.30	70.51	69.04	69.04	908,479	-0.95(-1.36%)
Apr 27, 2018	69.60	70.53	69.60	69.99	443,043	+0.37(+0.53%)
Apr 26, 2018	69.42	69.92	69.26	69.62	346,151	+0.41(+0.59%)
Apr 25, 2018	69.26	69.41	68.68	69.21	515,959	-0.16(-0.23%)
Apr 24, 2018	70.26	70.51	69.20	69.37	658,766	-0.69(-0.98%)
Apr 23, 2018	70.33	70.74	69.52	70.06	659,877	-0.33(-0.47%)
Apr 20, 2018	70.25	70.97	70.17	70.39	785,077	-0.18(-0.26%)
Apr 19, 2018	70.51	71.02	70.34	70.57	593,126	+0.01(+0.01%)
Apr 18, 2018	70.01	70.81	69.88	70.56	463,137	+0.25(+0.35%)
Apr 17, 2018	70.47	70.97	70.11	70.32	784,822	+0.30(+0.42%)
Apr 16, 2018	69.77	70.13	69.56	70.02	608,944	+0.60(+0.87%)
Apr 13, 2018	69.41	69.68	68.97	69.42	1,014,332	+0.23(+0.33%)
Apr 12, 2018	68.99	69.32	68.76	69.19	731,571	+0.34(+0.50%)
Apr 11, 2018	68.61	69.15	68.42	68.85	694,830	+0.03(+0.04%)
Apr 10, 2018	69.64	69.76	68.69	68.82	878,039	-0.24(-0.35%)
Apr 09, 2018	69.47	69.74	68.83	69.06	492,452	-0.04(-0.06%)
Apr 06, 2018	69.07	69.57	68.67	69.09	942,057	-0.37(-0.54%)
Apr 05, 2018	68.81	69.72	68.62	69.47	778,414	+0.81(+1.18%)
Apr 04, 2018	68.08	68.84	67.82	68.65	1,161,349	-0.11(-0.15%)
Apr 03, 2018	68.38	68.89	68.15	68.76	1,319,629	+0.66(+0.97%)
Apr 02, 2018	68.46	68.77	67.77	68.10	774,605	-0.40(-0.59%)
Mar 29, 2018		68.50	68.50	68.50	0	+0.53(+0.79%)
Mar 28, 2018	68.00	68.52	67.86	67.97	644,753	+0.04(+0.06%)
Mar 27, 2018	69.42	69.42	67.74	67.93	793,000	-1.19(-1.73%)
Mar 26, 2018	68.13	69.23	67.97	69.12	810,284	+1.22(+1.80%)
Mar 23, 2018	69.37	69.41	67.84	67.90	825,809	-1.00(-1.46%)
Mar 22, 2018	69.56	70.13	68.89	68.90	503,352	-1.15(-1.64%)
Mar 21, 2018	70.55	70.77	70.00	70.05	573,604	-0.17(-0.24%)
Mar 20, 2018	69.91	70.41	69.72	70.22	672,497	+0.33(+0.48%)
Mar 19, 2018	70.19	70.38	69.62	69.89	656,518	-0.31(-0.44%)
Mar 16, 2018	70.43	70.96	70.18	70.19	965,810	-0.34(-0.49%)
Mar 15, 2018	70.65	71.22	70.18	70.54	781,366	+0.45(+0.64%)
Mar 14, 2018	70.42	70.59	70.04	70.09	753,491	-0.14(-0.20%)
Mar 13, 2018	70.50	70.78	69.94	70.23	590,460	-0.22(-0.31%)
Mar 12, 2018	70.42	70.93	70.22	70.45	574,971	+0.10(+0.14%)
Mar 09, 2018	69.96	70.41	69.34	70.35	841,158	+0.85(+1.22%)
Mar 08, 2018	68.91	69.50	68.60	69.50	719,893	+0.79(+1.15%)
Mar 07, 2018		68.85	68.10	68.71	545,786	+0.03(+0.04%)
Mar 06, 2018	68.00	68.75	67.78	68.68	718,486	+0.48(+0.70%)
Mar 05, 2018	67.00	68.23	66.73	68.21	745,704	+0.64(+0.95%)
Mar 02, 2018	67.50	67.75	66.97	67.57	635,269	-0.14(-0.21%)
Mar 01, 2018	67.76	68.35	66.99	67.71	889,101	+0.12(+0.18%)
Feb 28, 2018	68.71	69.19	67.58	67.58	1,167,610	-0.82(-1.20%)
Feb 27, 2018	68.47	69.08	68.22	68.41	1,280,484	-0.29(-0.42%)
Feb 26, 2018	67.83	68.80	67.64	68.69	949,307	+0.97(+1.44%)
Feb 23, 2018	67.64	67.88	67.12	67.72	890,554	+0.26(+0.38%)
Feb 22, 2018				67.46	2,090,739	+0.45(+0.67%)
Feb 21, 2018	67.22	67.86	66.99	67.02	1,125,463	-0.14(-0.21%)
Feb 20, 2018	67.37	67.87	66.96	67.16	805,385	-0.44(-0.65%)
Feb 16, 2018		67.60	67.60	67.60	0	+1.84(+2.80%)
Feb 15, 2018	67.66	67.66	65.28	65.76	2,328,930	-0.36(-0.55%)
Feb 14, 2018	64.83	66.28	64.45	66.12	1,158,580	+0.85(+1.30%)
Feb 13, 2018		65.39		65.27	874,501	+0.61(+0.94%)
Feb 12, 2018	63.98	65.03	63.66	64.66	1,343,223	+1.04(+1.63%)
Feb 09, 2018	63.32	63.84	62.16	63.62	1,644,878	+1.11(+1.77%)
Feb 08, 2018	64.40	64.92	62.52	62.52	1,049,754	-2.04(-3.16%)
Feb 07, 2018	64.74	65.48	64.50	64.56	1,454,941	-0.37(-0.57%)
Feb 06, 2018	62.99	65.02	62.00	64.93	1,986,017	+0.32(+0.50%)
Feb 05, 2018	66.61	66.70	63.70	64.60	821,083	-2.40(-3.58%)
Feb 02, 2018	66.71	67.70	66.71	67.01	637,989	-1.28(-1.87%)

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.