Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	74.97	75.07	73.13	73.14	6,077,711	-1.50(-2.01%)
Apr 27, 2018	74.43	75.10	74.33	74.64	3,557,353	+0.16(+0.22%)
Apr 26, 2018	73.46	75.39	73.46	74.48	5,606,856	+1.27(+1.74%)
Apr 25, 2018	72.42	74.27	72.19	73.21	5,961,911	+0.95(+1.31%)
Apr 24, 2018	73.23	73.53	71.20	72.26	7,087,822	-0.10(-0.14%)
Apr 23, 2018	71.66	72.44	71.43	72.36	4,451,029	+1.03(+1.44%)
Apr 20, 2018	71.85	72.10	71.11	71.33	6,011,885	-0.62(-0.87%)
Apr 19, 2018	71.24	71.95	70.87	71.95	5,530,107	+0.03(+0.04%)
Apr 18, 2018	72.14	72.40	71.81	71.93	4,722,786	-0.18(-0.25%)
Apr 17, 2018	72.69	72.76	71.72	72.11	4,192,224	-0.18(-0.25%)
Apr 16, 2018	72.59	72.86	71.88	72.29	3,040,238	+0.36(+0.50%)
Apr 13, 2018	72.07	72.58	71.49	71.93	2,939,785	+0.39(+0.54%)
Apr 12, 2018	71.45	71.89	71.10	71.54	2,351,063	+0.51(+0.71%)
Apr 11, 2018	70.69	71.19	70.48	71.03	3,136,612	-0.44(-0.62%)
Apr 10, 2018	70.46	71.89	70.44	71.47	4,053,468	+1.70(+2.43%)
Apr 09, 2018	69.72	70.69	68.87	69.78	5,960,209	+0.44(+0.64%)
Apr 06, 2018	70.54	70.58	68.84	69.34	4,447,669	-1.60(-2.25%)
Apr 05, 2018	70.84	71.14	70.46	70.93	2,406,175	+0.02(+0.03%)
Apr 04, 2018	69.31	71.11	69.21	70.92	3,349,642	+0.96(+1.37%)
Apr 03, 2018	68.80	70.01	68.44	69.96	4,001,896	+1.66(+2.43%)
Apr 02, 2018	69.36	69.75	68.03	68.30	6,963,386	-1.51(-2.16%)
Mar 29, 2018		69.81	69.81	69.81	0	+0.32(+0.47%)
Mar 28, 2018	68.62	70.07	68.61	69.48	4,718,864	+1.22(+1.78%)
Mar 27, 2018	68.65	69.11	67.79	68.26	4,511,744	-0.47(-0.68%)
Mar 26, 2018	68.22	68.78	67.35	68.73	3,866,693	+1.28(+1.90%)
Mar 23, 2018	69.26	69.32	67.23	67.45	4,763,871	-1.60(-2.31%)
Mar 22, 2018	69.98	70.38	68.94	69.05	4,230,432	-1.54(-2.19%)
Mar 21, 2018	70.79	71.28	70.40	70.59	4,491,038	-0.12(-0.17%)
Mar 20, 2018	71.31	71.46	70.24	70.71	4,371,209	-0.32(-0.46%)
Mar 19, 2018	72.29	72.36	70.52	71.03	5,671,466	-1.59(-2.19%)
Mar 16, 2018	71.46	72.62	71.38	72.62	9,228,531	+1.57(+2.21%)
Mar 15, 2018	70.90	72.05	70.79	71.05	4,333,810	+0.23(+0.33%)
Mar 14, 2018		71.76	70.39	70.82	3,511,233	-0.60(-0.83%)
Mar 13, 2018	71.35	72.06	71.07	71.41	5,390,151	+0.10(+0.14%)
Mar 12, 2018	72.03	72.12	70.93	71.31	5,607,823	-0.51(-0.72%)
Mar 09, 2018	71.53	72.14	71.17	71.83	4,876,210	+0.65(+0.91%)
Mar 08, 2018	70.06	71.29	69.90	71.18	3,847,872	+1.31(+1.87%)
Mar 07, 2018		70.02		69.87	2,512,120	+0.23(+0.32%)
Mar 06, 2018	70.25	70.37	69.36	69.64	3,284,133	-0.46(-0.66%)
Mar 05, 2018	69.38	70.45	69.21	70.10	4,230,103	+0.42(+0.61%)
Mar 02, 2018	68.91	70.01	68.86	69.68	3,565,297	+0.66(+0.95%)
Mar 01, 2018	69.53	69.81	68.15	69.02	6,936,521	-0.47(-0.68%)
Feb 28, 2018	71.08	71.44	69.48	69.49	6,786,907	-1.52(-2.13%)
Feb 27, 2018	72.31	72.37	71.00	71.01	5,387,065	-1.34(-1.85%)
Feb 26, 2018	71.27	72.60	71.24	72.34	6,662,468	+1.29(+1.82%)
Feb 23, 2018	70.13	71.15	70.05	71.05	5,730,512	+1.41(+2.02%)
Feb 22, 2018				69.64	8,520,398	-0.32(-0.46%)
Feb 21, 2018	70.00	71.05	69.97	69.97	4,290,589	+0.00(+0.00%)
Feb 20, 2018	70.54	71.01	69.63	69.97	3,541,246	-1.28(-1.80%)
Feb 16, 2018		71.25	71.25	71.25	0	+0.86(+1.22%)
Feb 15, 2018	70.15	70.51	69.50	70.39	5,332,020	+0.89(+1.29%)
Feb 14, 2018	68.04	69.64	67.97	69.50	4,833,663	+1.25(+1.83%)
Feb 13, 2018	68.08	68.59	67.84	68.25	4,512,301	-0.04(-0.05%)
Feb 12, 2018	68.67	69.05	67.35	68.29	7,206,040	+0.02(+0.03%)
Feb 09, 2018	67.22	68.80	65.99	68.27	9,982,132	+1.81(+2.72%)
Feb 08, 2018	69.13	69.54	66.44	66.46	8,998,830	-2.25(-3.27%)
Feb 07, 2018	69.64	70.36	68.70	68.71	9,201,131	-1.14(-1.63%)
Feb 06, 2018	68.56	70.85	67.80	69.85	11,785,096	-0.06(-0.08%)
Feb 05, 2018	72.44	73.09	68.57	69.90	8,922,448	-2.80(-3.85%)
Feb 02, 2018	73.33	74.36	72.65	72.70	5,753,292	-1.10(-1.49%)

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.