Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	65.88	66.52	65.27	65.28	619,041	-0.16(-0.25%)
Apr 27, 2018	65.86	66.41	64.29	65.44	2,401,329	-0.37(-0.56%)
Apr 26, 2018	70.11	70.11	65.35	65.81	1,557,519	-1.50(-2.23%)
Apr 25, 2018	67.14	68.28	66.17	67.31	1,164,261	-0.14(-0.20%)
Apr 24, 2018	73.71	73.94	66.57	67.45	1,220,662	-5.67(-7.76%)
Apr 23, 2018	73.42	73.66	72.83	73.12	515,826	-0.21(-0.28%)
Apr 20, 2018	73.63	74.04	72.65	73.33	1,100,686	-0.05(-0.06%)
Apr 19, 2018	73.66	73.95	72.61	73.38	664,807	-0.47(-0.64%)
Apr 18, 2018	72.99	74.11	72.44	73.85	565,919	+1.42(+1.96%)
Apr 17, 2018	71.92	72.92	71.66	72.43	937,559	+1.28(+1.79%)
Apr 16, 2018	71.03	71.47	70.35	71.15	353,197	+0.90(+1.27%)
Apr 13, 2018	71.04	71.04	69.87	70.25	435,078	-0.15(-0.22%)
Apr 12, 2018	69.64	70.60	69.41	70.41	501,180	+1.19(+1.71%)
Apr 11, 2018	69.39	70.10	68.89	69.22	392,469	-0.85(-1.21%)
Apr 10, 2018	69.58	70.69	69.29	70.07	356,810	+1.69(+2.47%)
Apr 09, 2018	69.20	69.90	68.29	68.38	450,822	-0.39(-0.57%)
Apr 06, 2018	70.96	71.31	67.75	68.77	360,616	-2.74(-3.83%)
Apr 05, 2018	70.41	71.91	70.41	71.51	1,118,492	+1.20(+1.71%)
Apr 04, 2018	68.02	70.46	67.89	70.31	660,805	+0.93(+1.34%)
Apr 03, 2018	68.07	69.65	67.79	69.38	702,098	+1.57(+2.32%)
Apr 02, 2018	69.67	69.92	67.01	67.80	482,082	-2.10(-3.00%)
Mar 29, 2018		69.90	69.90	69.90	0	+0.93(+1.35%)
Mar 28, 2018	69.50	69.97	68.70	68.97	606,033	-0.73(-1.05%)
Mar 27, 2018	71.50	71.99	69.34	69.70	577,084	-1.47(-2.07%)
Mar 26, 2018	69.88	71.44	68.86	71.18	1,059,566	+2.43(+3.54%)
Mar 23, 2018	69.98	71.01	68.72	68.74	1,057,963	-0.90(-1.29%)
Mar 22, 2018	71.18	71.72	69.58	69.64	946,090	-2.37(-3.29%)
Mar 21, 2018	71.58	72.83	71.20	72.01	760,835	+0.05(+0.06%)
Mar 20, 2018	71.58	73.48	71.19	71.96	741,062	+0.58(+0.81%)
Mar 19, 2018	72.48	72.48	70.57	71.39	1,414,972	-0.37(-0.52%)
Mar 16, 2018	70.67	72.10	70.28	71.76	880,496	+1.11(+1.58%)
Mar 15, 2018	71.10	71.77	70.51	70.64	384,287	-0.44(-0.62%)
Mar 14, 2018	72.24	72.30	70.67	71.09	552,252	-0.71(-1.00%)
Mar 13, 2018	72.67	73.14	71.53	71.80	399,181	-0.42(-0.58%)
Mar 12, 2018	73.70	74.23	72.21	72.22	862,634	-1.28(-1.75%)
Mar 09, 2018	71.88	73.59	71.55	73.50	846,923	+2.11(+2.95%)
Mar 08, 2018	70.95	72.14	70.01	71.39	678,087	+0.72(+1.02%)
Mar 07, 2018			69.77	70.67	1,129,078	-1.07(-1.49%)
Mar 06, 2018	71.20	72.14	70.88	71.74	892,943	+0.99(+1.39%)
Mar 05, 2018	69.61	71.18	69.28	70.75	957,827	+0.80(+1.14%)
Mar 02, 2018	68.80	70.37	68.07	69.96	1,681,955	-0.91(-1.29%)
Mar 01, 2018	71.48	73.04	69.67	70.87	1,281,316	-0.53(-0.75%)
Feb 28, 2018	74.88	75.26	71.29	71.40	1,784,921	-3.27(-4.39%)
Feb 27, 2018	74.61	76.77	74.42	74.68	1,882,957	+0.35(+0.47%)
Feb 26, 2018	75.92	75.99	73.78	74.33	1,713,298	-1.19(-1.57%)
Feb 23, 2018	76.13	76.89	74.03	75.51	1,210,028	-0.30(-0.39%)
Feb 22, 2018			75.56	75.81	1,533,809	-1.08(-1.40%)
Feb 21, 2018	76.21	78.14	76.21	76.89	807,503	+0.51(+0.66%)
Feb 20, 2018	76.39	77.22	75.85	76.38	1,155,552	-0.51(-0.66%)
Feb 16, 2018		76.89	76.89	76.89	0	-1.85(-2.36%)
Feb 15, 2018	79.07	79.50	77.87	78.74	859,120	+0.38(+0.48%)
Feb 14, 2018	76.80	78.60	76.51	78.36	872,859	+1.13(+1.46%)
Feb 13, 2018	77.39	78.15	76.72	77.23	712,187	-0.71(-0.91%)
Feb 12, 2018	78.67	79.49	77.49	77.93	877,224	-0.33(-0.43%)
Feb 09, 2018	76.98	79.11	75.65	78.27	1,392,779	+3.14(+4.18%)
Feb 08, 2018	77.00	78.97	75.09	75.13	1,705,402	-1.65(-2.15%)
Feb 07, 2018	76.48	77.36	76.48	76.78	829,763	-0.02(-0.02%)
Feb 06, 2018	73.94	77.27	72.87	76.80	1,753,136	-0.12(-0.15%)
Feb 05, 2018	77.29	78.13	75.72	76.92	1,284,046	-1.97(-2.49%)
Feb 02, 2018	82.39	82.39	78.76	78.88	1,049,992	-4.36(-5.23%)

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.