Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	66.55	66.75	65.75	66.02	34,500	+0.02(+0.03%)
Apr 27, 2018	66.62	66.62	65.59	66.00	29,707	-0.58(-0.87%)
Apr 26, 2018	66.00	66.89	66.00	66.58	32,623	+0.37(+0.56%)
Apr 25, 2018	66.15	66.21	65.55	66.21	21,850	-0.19(-0.29%)
Apr 24, 2018	66.41	66.96	66.04	66.40	43,767	+0.92(+1.41%)
Apr 23, 2018	65.20	65.68	65.04	65.48	30,802	+0.45(+0.69%)
Apr 20, 2018	64.80	65.20	64.78	65.03	16,317	-0.07(-0.11%)
Apr 19, 2018	65.13	65.24	64.80	65.10	34,767	+0.65(+1.01%)
Apr 18, 2018	64.36	64.72	63.81	64.45	37,919	-0.25(-0.39%)
Apr 17, 2018	64.12	64.97	64.12	64.70	26,325	+0.96(+1.51%)
Apr 16, 2018	63.49	64.01	63.36	63.74	45,592	-0.19(-0.30%)
Apr 13, 2018	64.11	64.16	63.69	63.93	23,745	-0.32(-0.50%)
Apr 12, 2018	63.78	64.56	63.69	64.25	31,407	+0.52(+0.82%)
Apr 11, 2018	62.50	64.39	62.50	63.73	81,761	-0.17(-0.27%)
Apr 10, 2018	62.72	63.90	62.58	63.90	26,910	+1.37(+2.19%)
Apr 09, 2018	62.52	62.84	62.16	62.53	12,907	+0.22(+0.35%)
Apr 06, 2018	62.42	62.91	62.23	62.31	37,187	+0.31(+0.50%)
Apr 05, 2018	62.40	62.57	62.00	62.00	39,699	-0.30(-0.48%)
Apr 04, 2018	60.61	62.32	60.61	62.30	33,668	+0.75(+1.22%)
Apr 03, 2018	61.29	61.55	60.95	61.55	29,424	+0.79(+1.30%)
Apr 02, 2018	61.26	61.41	60.55	60.76	41,557	-0.56(-0.91%)
Mar 29, 2018		61.32	61.32	61.32	0	+0.17(+0.28%)
Mar 28, 2018	61.07	61.21	60.72	61.15	25,548	+0.89(+1.48%)
Mar 27, 2018	61.27	61.44	60.26	60.26	22,378	-1.01(-1.65%)
Mar 26, 2018	60.77	61.27	60.27	61.27	25,435	+1.64(+2.75%)
Mar 23, 2018	60.41	60.47	59.63	59.63	15,828	-0.69(-1.14%)
Mar 22, 2018	60.69	61.10	60.27	60.32	20,961	-0.65(-1.07%)
Mar 21, 2018	60.79	60.99	59.87	60.97	37,598	-1.28(-2.06%)
Mar 20, 2018	62.08	62.25	61.84	62.25	19,726	+2.00(+3.32%)
Mar 19, 2018	61.29	61.29	60.17	60.25	24,788	-1.06(-1.73%)
Mar 16, 2018	61.56	61.63	61.27	61.31	43,450	-0.03(-0.05%)
Mar 15, 2018	61.61	61.77	61.21	61.34	20,494	+1.21(+2.01%)
Mar 14, 2018	60.40	60.75	60.00	60.13	17,173	+0.75(+1.26%)
Mar 13, 2018	60.31	60.35	59.35	59.38	25,915	-0.29(-0.49%)
Mar 12, 2018	59.71	59.79	59.44	59.67	12,441	-0.46(-0.77%)
Mar 09, 2018	59.66	60.17	59.50	60.13	20,570	+0.86(+1.45%)
Mar 08, 2018	59.27	59.32	59.00	59.27	16,922	+0.16(+0.27%)
Mar 07, 2018		59.28	58.73	59.11	21,013	-0.37(-0.62%)
Mar 06, 2018	59.58	59.82	59.32	59.48	31,417	-0.61(-1.02%)
Mar 05, 2018	59.46	60.26	59.22	60.09	33,167	-0.18(-0.30%)
Mar 02, 2018	59.47	60.28	59.26	60.27	22,688	+0.84(+1.41%)
Mar 01, 2018	60.13	60.31	59.15	59.43	16,606	-0.21(-0.35%)
Feb 28, 2018	60.54	60.90	59.64	59.64	34,428	-0.84(-1.39%)
Feb 27, 2018	61.01	62.15	60.45	60.48	71,003	-0.03(-0.05%)
Feb 26, 2018	60.09	60.70	60.09	60.51	26,347	+0.78(+1.31%)
Feb 23, 2018	59.09	59.88	58.96	59.73	19,598	+0.61(+1.03%)
Feb 22, 2018				59.12	15,263	-0.29(-0.49%)
Feb 21, 2018	59.28	60.20	59.06	59.41	31,155	+0.37(+0.63%)
Feb 20, 2018	58.69	59.13	58.69	59.04	32,566	+0.54(+0.92%)
Feb 16, 2018		58.50	58.50	58.50	0	-0.49(-0.83%)
Feb 15, 2018	59.83	59.83	58.46	58.99	47,003	+0.06(+0.10%)
Feb 14, 2018	57.47	58.93	57.47	58.93	26,332	+1.65(+2.88%)
Feb 13, 2018	56.79	58.05	55.91	57.28	146,116	-0.29(-0.50%)
Feb 12, 2018	56.82	57.59	56.78	57.57	37,501	+1.21(+2.15%)
Feb 09, 2018	55.61	56.36	54.77	56.36	62,709	+0.29(+0.52%)
Feb 08, 2018		58.16	56.07	56.07	51,996	-1.91(-3.29%)
Feb 07, 2018	59.50	59.50	57.98	57.98	59,857	-2.22(-3.69%)
Feb 06, 2018	58.00	60.20	57.77	60.20	44,182	+0.20(+0.33%)
Feb 05, 2018	60.72	60.95	59.32	60.00	70,339	-0.72(-1.19%)
Feb 02, 2018	61.35	61.35	60.45	60.72	31,918	+0.01(+0.02%)

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.