Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	66.48	66.63	66.46	66.52	6,673,882	+0.00(+0.00%)
Apr 27, 2018	66.65	66.68	66.44	66.52	4,569,319	-0.04(-0.06%)
Apr 26, 2018	66.39	66.61	66.38	66.55	9,857,994	+0.22(+0.34%)
Apr 25, 2018	66.29	66.42	66.16	66.33	6,649,522	-0.09(-0.14%)
Apr 24, 2018	66.57	66.59	66.28	66.42	9,935,738	-0.11(-0.17%)
Apr 23, 2018	66.70	66.76	66.48	66.54	4,355,548	-0.20(-0.31%)
Apr 20, 2018	66.91	66.96	66.70	66.74	5,370,527	-0.19(-0.28%)
Apr 19, 2018	67.02	67.05	66.83	66.92	6,253,482	-0.19(-0.28%)
Apr 18, 2018	67.24	67.24	67.07	67.11	7,134,546	-0.07(-0.11%)
Apr 17, 2018	67.24	67.35	67.15	67.18	6,449,470	+0.04(+0.06%)
Apr 16, 2018	67.11	67.22	67.05	67.15	4,309,381	+0.09(+0.14%)
Apr 13, 2018	67.05	67.13	67.00	67.05	7,922,263	+0.04(+0.06%)
Apr 12, 2018	66.80	67.05	66.80	67.02	14,351,827	+0.26(+0.39%)
Apr 11, 2018	66.76	66.83	66.69	66.76	3,854,979	+0.00(+0.00%)
Apr 10, 2018	66.61	66.78	66.59	66.76	7,232,016	+0.24(+0.36%)
Apr 09, 2018	66.39	66.54	66.35	66.52	7,608,969	+0.24(+0.36%)
Apr 06, 2018	66.33	66.46	66.16	66.28	7,287,092	-0.11(-0.17%)
Apr 05, 2018	66.37	66.48	66.31	66.39	4,682,377	+0.06(+0.08%)
Apr 04, 2018	65.96	66.35	65.94	66.33	5,065,120	+0.17(+0.25%)
Apr 03, 2018	66.03	66.16	65.92	66.16	9,886,290	+0.13(+0.20%)
Apr 02, 2018	66.26	66.26	65.94	66.03	10,411,509	+0.39(+0.59%)
Mar 29, 2018		65.65	65.65	65.65	0	+0.15(+0.22%)
Mar 28, 2018	65.52	65.58	65.40	65.50	7,368,718	-0.04(-0.06%)
Mar 27, 2018	65.63	65.74	65.41	65.54	6,339,110	-0.09(-0.14%)
Mar 26, 2018	65.54	65.63	65.35	65.63	6,968,722	+0.40(+0.62%)
Mar 23, 2018	65.44	65.54	65.13	65.22	8,218,727	-0.16(-0.25%)
Mar 22, 2018	65.65	65.69	65.36	65.39	5,678,952	-0.40(-0.61%)
Mar 21, 2018	65.74	65.88	65.66	65.79	5,298,127	+0.05(+0.08%)
Mar 20, 2018	65.68	65.77	65.59	65.74	5,292,443	+0.09(+0.14%)
Mar 19, 2018	65.83	65.83	65.55	65.65	7,085,668	-0.22(-0.33%)
Mar 16, 2018	65.76	65.90	65.74	65.86	3,573,483	+0.09(+0.14%)
Mar 15, 2018	65.72	65.86	65.66	65.77	3,316,683	+0.04(+0.06%)
Mar 14, 2018	65.83	65.90	65.70	65.74	5,911,152	-0.07(-0.11%)
Mar 13, 2018	65.97	66.08	65.76	65.81	6,596,663	-0.20(-0.31%)
Mar 12, 2018	66.10	66.14	65.90	66.01	4,970,822	-0.07(-0.11%)
Mar 09, 2018	65.94	66.14	65.91	66.08	6,536,757	+0.22(+0.33%)
Mar 08, 2018	65.92	65.92	65.74	65.86	6,242,209	+0.05(+0.08%)
Mar 07, 2018			65.77	65.81	6,666,195	-0.16(-0.25%)
Mar 06, 2018	66.01	66.05	65.85	65.97	5,045,412	+0.09(+0.14%)
Mar 05, 2018	65.83	65.94	65.78	65.88	5,924,594	-0.04(-0.06%)
Mar 02, 2018	65.63	65.94	65.57	65.92	8,942,832	+0.20(+0.31%)
Mar 01, 2018	66.05	66.05	65.72	65.72	8,743,989	+0.31(+0.47%)
Feb 28, 2018	65.54	65.61	65.34	65.41	9,340,254	-0.05(-0.08%)
Feb 27, 2018	65.68	65.68	65.39	65.46	7,828,350	-0.18(-0.28%)
Feb 26, 2018	65.54	65.72	65.48	65.64	10,755,123	+0.14(+0.22%)
Feb 23, 2018	65.16	65.54	65.11	65.50	6,468,683	+0.38(+0.58%)
Feb 22, 2018			65.08	65.12	8,289,587	+0.00(+0.00%)
Feb 21, 2018	65.41	65.55	65.07	65.12	9,963,139	-0.25(-0.39%)
Feb 20, 2018	65.43	65.55	65.35	65.37	9,188,759	-0.23(-0.36%)
Feb 16, 2018		65.61	65.61	65.61	0	+0.33(+0.50%)
Feb 15, 2018	64.99	65.32	64.96	65.28	10,098,501	+0.47(+0.72%)
Feb 14, 2018	64.49	64.83	64.46	64.81	9,557,105	+0.11(+0.17%)
Feb 13, 2018	64.76	64.81	64.60	64.70	8,665,264	-0.18(-0.28%)
Feb 12, 2018	64.65	64.98	64.60	64.89	14,918,250	+0.43(+0.67%)
Feb 09, 2018	64.74	64.81	63.86	64.45	35,193,412	-0.27(-0.42%)
Feb 08, 2018	65.21	65.25	64.63	64.72	20,204,784	-0.47(-0.72%)
Feb 07, 2018	65.59	65.68	65.17	65.19	14,121,086	-0.25(-0.39%)
Feb 06, 2018	64.89	65.52	64.89	65.45	23,805,352	+0.23(+0.36%)
Feb 05, 2018	65.45	65.66	65.03	65.21	19,033,110	-0.31(-0.47%)
Feb 02, 2018	65.68	65.73	65.39	65.52	15,407,538	-0.33(-0.49%)

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.