Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	68.82	68.95	68.20	68.20	4,414	-0.59(-0.86%)
Apr 27, 2018	68.68	68.81	68.59	68.79	2,598	+0.03(+0.04%)
Apr 26, 2018	68.21	68.76	68.18	68.76	1,647	+0.70(+1.03%)
Apr 25, 2018	67.80	68.06	67.80	68.06	3,653	+0.24(+0.36%)
Apr 24, 2018	68.74	69.19	67.82	67.82	11,434	+0.50(+0.75%)
Apr 23, 2018	68.88	68.88	67.31	67.32	5,562	-1.22(-1.78%)
Apr 20, 2018	68.68	68.78	68.52	68.54	1,684	-0.59(-0.86%)
Apr 19, 2018	69.50	69.50	69.13	69.13	4,972	-0.75(-1.07%)
Apr 18, 2018	69.86	69.98	69.86	69.88	4,319	+0.03(+0.04%)
Apr 17, 2018	69.36	69.85	69.36	69.85	3,388	+0.65(+0.94%)
Apr 16, 2018	69.06	69.78	69.06	69.19	3,361	+0.69(+1.00%)
Apr 13, 2018	68.62	68.72	68.51	68.51	2,723	-0.32(-0.46%)
Apr 12, 2018	68.94	68.94	68.83	68.83	1,226	+0.31(+0.45%)
Apr 11, 2018	68.44	68.52	68.35	68.52	1,863	-0.09(-0.13%)
Apr 10, 2018	68.36	68.65	68.36	68.61	2,290	+0.61(+0.90%)
Apr 09, 2018	68.16	68.23	68.00	68.00	4,718	+0.76(+1.14%)
Apr 06, 2018	68.52	68.65	67.24	67.24	5,353	-1.56(-2.27%)
Apr 05, 2018	68.71	68.93	68.47	68.80	7,424	+0.35(+0.52%)
Apr 04, 2018	66.64	68.45	66.64	68.45	5,195	+0.65(+0.96%)
Apr 03, 2018	67.53	67.79	67.17	67.79	1,300	+1.27(+1.90%)
Apr 02, 2018	68.11	68.11	66.25	66.53	21,839	-2.11(-3.07%)
Mar 29, 2018		68.64	68.64	68.64	0	+1.25(+1.86%)
Mar 28, 2018	68.43	68.77	67.31	67.39	33,554	+0.05(+0.07%)
Mar 27, 2018	68.37	68.64	67.33	67.34	6,805	-1.04(-1.52%)
Mar 26, 2018	66.97	68.38	66.97	68.38	27,301	+1.42(+2.12%)
Mar 23, 2018	68.38	68.48	66.96	66.96	9,858	-1.24(-1.81%)
Mar 22, 2018	68.42	69.21	68.16	68.19	13,451	-1.67(-2.39%)
Mar 21, 2018	69.67	70.13	69.67	69.86	5,036	-0.09(-0.12%)
Mar 20, 2018	69.42	70.00	69.42	69.95	2,043	+0.26(+0.37%)
Mar 19, 2018	70.09	70.15	69.36	69.69	10,505	-0.85(-1.21%)
Mar 16, 2018	70.57	70.71	69.84	70.54	17,385	+0.14(+0.20%)
Mar 15, 2018	70.36	70.72	70.27	70.40	10,128	-0.19(-0.27%)
Mar 14, 2018	70.93	71.01	70.45	70.59	46,895	-0.27(-0.38%)
Mar 13, 2018	71.57	71.57	70.81	70.86	8,165	-0.19(-0.26%)
Mar 12, 2018	71.05	71.21	71.01	71.04	8,358	+0.12(+0.17%)
Mar 09, 2018	70.62	70.97	70.62	70.92	1,950	+1.12(+1.61%)
Mar 08, 2018	69.81	69.97	69.68	69.80	2,947	+0.01(+0.01%)
Mar 07, 2018	69.41	69.79	69.22	69.79	3,434	+0.13(+0.19%)
Mar 06, 2018	69.58	69.66	69.58	69.66	1,498	+0.00(+0.00%)
Mar 05, 2018	68.88	69.66	68.06	69.66	27,904	+0.59(+0.85%)
Mar 02, 2018	68.35	69.07	68.33	69.07	1,773	+0.64(+0.94%)
Mar 01, 2018	69.59	69.64	68.20	68.42	6,394	-2.02(-2.87%)
Feb 28, 2018	70.24	70.56	70.13	70.45	2,846	+0.22(+0.32%)
Feb 27, 2018	71.12	71.12	68.29	70.22	6,629	-0.67(-0.95%)
Feb 26, 2018	70.48	71.46	70.48	70.89	2,822	+0.65(+0.92%)
Feb 23, 2018	69.56	70.28	69.56	70.24	4,778	+1.02(+1.48%)
Feb 22, 2018			69.03	69.22	10,265	-0.21(-0.30%)
Feb 21, 2018	70.05	70.09	69.43	69.43	8,046	-0.26(-0.37%)
Feb 20, 2018	69.95	70.04	69.69	69.69	7,044	-0.63(-0.89%)
Feb 16, 2018		70.31	70.31	70.31	0	+0.40(+0.58%)
Feb 15, 2018	69.46	69.91	69.04	69.91	16,610	+1.04(+1.51%)
Feb 14, 2018	67.79	68.90	67.79	68.87	2,897	+0.54(+0.80%)
Feb 13, 2018	67.86	68.38	67.84	68.33	4,064	+0.18(+0.26%)
Feb 12, 2018	67.82	68.29	67.57	68.15	18,750	+0.71(+1.05%)
Feb 09, 2018	66.16	67.46	65.45	67.44	10,432	+1.13(+1.70%)
Feb 08, 2018	68.41	68.41	66.31	66.31	9,318	-2.36(-3.44%)
Feb 07, 2018	68.66	69.42	68.62	68.67	4,665	-0.10(-0.14%)
Feb 06, 2018	67.61	68.90	67.28	68.77	20,791	+0.07(+0.10%)
Feb 05, 2018	70.29	73.13	67.88	68.70	17,678	-2.16(-3.05%)
Feb 02, 2018	71.93	71.93	70.86	70.86	3,836	-1.21(-1.68%)
Feb 01, 2018	71.75	72.17	71.75	72.07	3,164	-0.12(-0.16%)
Jan 31, 2018	72.70	72.70	71.97	72.19	6,795	-0.08(-0.12%)
Jan 30, 2018	72.75	72.75	72.25	72.27	2,260	-0.81(-1.11%)
Jan 29, 2018	73.38	73.38	73.04	73.08	152,757	-0.28(-0.39%)
Jan 26, 2018	72.89	73.37	72.83	73.37	5,903	+0.72(+1.00%)
Jan 25, 2018	73.23	73.23	72.50	72.64	4,015	+0.20(+0.27%)
Jan 24, 2018	72.69	72.69	72.25	72.45	20,783	-0.10(-0.14%)
Jan 23, 2018	72.77	72.77	72.48	72.55	2,049	+0.25(+0.35%)
Jan 22, 2018	72.01	72.30	72.01	72.30	3,374	+0.41(+0.57%)
Jan 19, 2018	71.67	72.36	71.54	71.88	12,608	+0.38(+0.53%)
Jan 18, 2018	71.53	72.92	71.40	71.51	80,126	-0.03(-0.04%)
Jan 17, 2018	71.15	71.54	71.15	71.54	20,921	+0.61(+0.86%)
Jan 16, 2018	72.33	72.33	70.87	70.93	16,506	-0.23(-0.33%)
Jan 12, 2018		71.16	71.16	71.16	0	+0.49(+0.70%)
Jan 11, 2018	70.40	70.67	70.36	70.67	5,871	+0.42(+0.60%)
Jan 10, 2018		70.30		70.25	5,428	-0.31(-0.44%)
Jan 09, 2018	70.47	70.59	70.45	70.56	3,615	+0.28(+0.40%)
Jan 08, 2018	70.28	70.28	69.81	70.28	26,340	+0.14(+0.19%)
Jan 05, 2018	70.02	70.15	69.94	70.14	5,869	+0.23(+0.32%)
Jan 04, 2018	69.94	69.95	69.83	69.92	4,026	+0.36(+0.52%)
Jan 03, 2018	69.28	69.55	69.28	69.55	2,997	+0.38(+0.54%)
Jan 02, 2018	69.55	69.55	69.10	69.18	41,690	+0.11(+0.16%)
Dec 29, 2017		69.07	69.07	69.07	0	-0.04(-0.05%)
Dec 28, 2017	69.18	69.19	69.10	69.10	907	+0.08(+0.11%)
Dec 27, 2017	69.07	69.13	69.02	69.03	3,574	+0.01(+0.02%)
Dec 26, 2017	69.03	69.10	68.99	69.01	7,497	-0.01(-0.01%)
Dec 22, 2017	68.97	69.64	68.94	69.02	4,539	-0.02(-0.03%)
Dec 21, 2017	69.18	69.21	69.04	69.04	6,317	-0.06(-0.09%)
Dec 20, 2017	69.13	69.21	69.01	69.10	13,150	+0.06(+0.09%)
Dec 19, 2017	69.26	69.28	68.99	69.04	15,584	-0.34(-0.49%)
Dec 18, 2017	69.52	69.52	69.37	69.38	13,467	+0.35(+0.51%)
Dec 15, 2017	69.34	69.82	68.68	69.03	17,973	+0.53(+0.77%)
Dec 14, 2017	69.04	69.04	68.51	68.51	3,445	-0.23(-0.34%)
Dec 13, 2017	68.73	68.77	68.68	68.74	758	+0.09(+0.13%)
Dec 12, 2017	68.46	69.41	68.46	68.65	15,336	+0.29(+0.43%)
Dec 11, 2017	68.42	69.08	68.24	68.36	11,355	+0.27(+0.39%)
Dec 08, 2017	68.11	69.62	68.09	68.09	11,040	+0.16(+0.24%)
Dec 07, 2017	67.86	68.03	67.86	67.93	2,946	+0.13(+0.20%)
Dec 06, 2017	67.78	67.83	67.73	67.79	1,742	-0.01(-0.02%)
Dec 05, 2017	68.00	68.28	67.77	67.81	117,853	-0.26(-0.38%)
Dec 04, 2017	68.38	68.88	68.06	68.07	4,960	+0.08(+0.11%)
Dec 01, 2017	68.16	68.81	67.63	67.99	5,323	-0.23(-0.34%)
Nov 30, 2017	68.27	68.27	68.22	68.22	1,401	+0.68(+1.01%)
Nov 29, 2017	67.65	67.65	67.54	67.54	4,080	+0.62(+0.93%)
Nov 27, 2017		66.91	66.91	66.91	271	+0.12(+0.18%)
Nov 24, 2017	66.79	66.79	66.79	66.79	319	+0.06(+0.08%)
Nov 22, 2017	66.78	66.78	66.71	66.74	1,864	-0.07(-0.11%)
Nov 21, 2017	67.53	67.53	66.81	66.81	2,634	+0.29(+0.43%)
Nov 20, 2017	66.29	66.52	66.27	66.52	4,442	+0.12(+0.19%)
Nov 17, 2017	67.38	67.38	66.34	66.40	10,864	-0.21(-0.32%)
Nov 16, 2017	66.55	66.61	66.55	66.61	941	+0.60(+0.92%)
Nov 15, 2017	66.04	66.28	66.01	66.01	3,359	-0.38(-0.58%)
Nov 14, 2017	66.26	66.40	66.26	66.39	810	-0.16(-0.24%)
Nov 13, 2017	66.28	66.55	66.28	66.55	8,491	+0.31(+0.47%)
Nov 10, 2017	66.24	66.24	66.23	66.24	1,056	-0.12(-0.19%)
Nov 09, 2017	66.26	66.36	66.19	66.36	2,539	-0.02(-0.03%)
Nov 08, 2017	66.38	66.38	66.38	66.38	398	+0.02(+0.03%)
Nov 07, 2017	66.48	66.48	66.27	66.36	2,703	+0.03(+0.04%)
Nov 03, 2017		66.34	66.34	66.34	482	+0.21(+0.32%)
Nov 02, 2017	66.12	66.12	66.12	66.12	361	-0.07(-0.10%)
Nov 01, 2017	66.26	66.26	66.09	66.19	2,928	+0.30(+0.46%)
Oct 30, 2017		65.89	65.89	65.89	427	-0.28(-0.43%)
Oct 27, 2017	66.46	66.46	65.93	66.18	8,198	+0.29(+0.45%)
Oct 26, 2017	65.94	65.97	65.84	65.88	4,260	+0.13(+0.20%)
Oct 25, 2017	65.58	65.75	65.53	65.75	3,680	-0.13(-0.20%)
Oct 24, 2017	65.93	65.94	65.88	65.88	1,716	-0.06(-0.09%)
Oct 23, 2017	66.03	66.03	65.79	65.94	7,813	-0.10(-0.15%)
Oct 20, 2017	65.92	66.04	65.86	66.04	7,880	+0.42(+0.64%)
Oct 19, 2017	65.39	65.63	65.39	65.63	3,759	+0.01(+0.01%)
Oct 18, 2017	65.57	65.63	65.52	65.62	4,224	+0.20(+0.30%)
Oct 17, 2017	65.38	65.42	65.35	65.42	5,607	+0.08(+0.13%)
Oct 16, 2017	65.30	65.34	65.25	65.34	5,439	-0.04(-0.06%)
Oct 13, 2017	65.33	65.37	65.33	65.37	1,038	+0.19(+0.30%)
Oct 12, 2017	65.26	65.26	65.14	65.18	1,604	-0.13(-0.20%)
Oct 11, 2017	65.17	65.31	65.17	65.31	3,770	+0.25(+0.38%)
Oct 10, 2017	64.99	65.06	64.99	65.06	612	+0.01(+0.01%)
Oct 09, 2017	66.02	66.02	65.06	65.06	4,836	+0.00(+0.00%)
Oct 06, 2017	64.98	65.15	64.98	65.06	4,004	+0.00(+0.00%)
Oct 05, 2017	65.15	65.15	65.06	65.06	8,465	+0.22(+0.34%)
Oct 04, 2017	64.90	64.92	64.71	64.83	35,766	+0.25(+0.39%)
Oct 02, 2017				64.58	50	+0.28(+0.43%)
Sep 29, 2017	64.15	64.31	64.15	64.31	14,415	+0.24(+0.37%)
Sep 28, 2017	63.96	64.07	63.96	64.07	716	-0.04(-0.07%)
Sep 27, 2017	63.93	64.11	63.87	64.11	2,069	+0.13(+0.21%)
Sep 26, 2017	63.95	63.98	63.90	63.98	3,299	+0.23(+0.36%)
Sep 25, 2017	63.88	63.90	63.70	63.75	9,388	-0.07(-0.11%)
Sep 21, 2017				63.82	283	-0.12(-0.18%)
Sep 20, 2017	64.03	64.03	63.94	63.94	436	-0.02(-0.03%)
Sep 19, 2017	64.04	64.07	63.95	63.95	4,401	+0.20(+0.31%)
Sep 18, 2017	63.76	63.76	63.76	63.76	298	-0.11(-0.17%)
Sep 15, 2017	63.86	63.86	63.86	63.86	383	+0.06(+0.10%)
Sep 14, 2017	63.76	63.80	63.71	63.80	1,982	-0.18(-0.28%)
Sep 13, 2017	63.98	63.98	63.93	63.98	2,048	+0.07(+0.10%)
Sep 12, 2017	63.78	63.92	63.78	63.92	1,330	+0.11(+0.17%)
Sep 11, 2017	63.57	63.81	63.57	63.81	887	+0.69(+1.09%)
Sep 08, 2017	63.15	63.17	63.13	63.13	1,057	-0.02(-0.03%)
Sep 07, 2017	63.05	63.15	63.05	63.15	2,002	+0.13(+0.20%)
Sep 06, 2017	62.89	63.05	62.89	63.02	1,517	+0.31(+0.50%)
Sep 05, 2017	62.90	62.98	62.67	62.70	2,851	-0.64(-1.01%)
Sep 01, 2017	63.27	63.34	63.27	63.34	2,508	+0.26(+0.41%)
Aug 31, 2017	63.02	63.09	63.02	63.09	653	+0.22(+0.35%)
Aug 30, 2017	62.60	62.86	62.60	62.86	1,193	+0.37(+0.59%)
Aug 29, 2017	62.42	62.49	62.42	62.49	1,992	-0.03(-0.04%)
Aug 28, 2017	62.53	62.53	62.52	62.52	862	-0.11(-0.17%)
Aug 25, 2017	62.63	62.66	62.62	62.62	2,130	-0.08(-0.13%)
Aug 24, 2017	62.73	62.73	62.51	62.70	1,275	-0.12(-0.20%)
Aug 23, 2017	62.81	62.83	62.71	62.83	1,417	-0.03(-0.05%)
Aug 22, 2017	62.74	62.86	62.74	62.86	561	+0.52(+0.83%)
Aug 21, 2017	62.23	62.39	62.23	62.35	1,634	+0.00(+0.00%)
Aug 18, 2017	62.28	62.57	62.09	62.35	2,565	-0.11(-0.18%)
Aug 17, 2017	62.88	62.88	62.39	62.46	8,912	-0.55(-0.87%)
Aug 16, 2017	63.01	63.16	62.98	63.01	1,683	+0.06(+0.10%)
Aug 15, 2017	63.18	63.18	62.87	62.94	2,435	-0.11(-0.17%)
Aug 14, 2017	62.93	63.22	62.84	63.05	10,979	+0.62(+0.99%)
Aug 11, 2017	62.39	62.48	62.39	62.43	4,070	+0.01(+0.01%)
Aug 10, 2017	62.38	62.54	62.38	62.42	74,204	-0.46(-0.73%)
Aug 09, 2017	62.78	63.00	62.78	62.88	889	-0.18(-0.28%)
Aug 08, 2017	63.31	63.31	63.06	63.06	3,262	-0.06(-0.10%)
Aug 07, 2017	63.12	63.12	63.12	63.12	314	+0.16(+0.25%)
Aug 04, 2017	62.99	63.01	62.96	62.96	1,215	+0.06(+0.10%)
Aug 03, 2017	63.00	63.00	62.90	62.90	863	-0.08(-0.12%)
Aug 02, 2017	62.89	62.97	62.80	62.97	1,544	-0.12(-0.20%)
Aug 01, 2017	63.10	63.10	63.10	63.10	565	+0.09(+0.15%)
Jul 31, 2017	62.83	63.01	62.79	63.01	1,370	+0.26(+0.41%)
Jul 28, 2017	62.83	62.85	62.75	62.75	1,778	-0.12(-0.19%)
Jul 26, 2017				62.87	146	-0.11(-0.17%)
Jul 25, 2017	63.11	63.11	62.87	62.98	169,577	+0.19(+0.31%)
Jul 24, 2017	62.77	62.86	62.72	62.78	5,516	-0.12(-0.18%)
Jul 21, 2017	62.86	62.91	62.74	62.90	8,319	-0.10(-0.15%)
Jul 20, 2017	62.85	63.00	62.80	63.00	15,988	+0.20(+0.31%)
Jul 19, 2017	62.70	62.80	62.66	62.80	1,863	+0.23(+0.37%)
Jul 18, 2017	62.25	62.57	62.25	62.57	7,276	+0.10(+0.16%)
Jul 17, 2017	62.47	62.48	62.41	62.47	13,934	-0.03(-0.04%)
Jul 14, 2017	62.20	62.54	62.20	62.50	2,605	+0.30(+0.48%)
Jul 13, 2017	62.20	62.20	62.20	62.20	406	+0.08(+0.13%)
Jul 12, 2017	62.10	62.12	62.07	62.12	1,532	+0.42(+0.67%)
Jul 11, 2017	61.66	62.00	61.39	61.70	13,928	-0.02(-0.03%)
Jul 10, 2017	61.75	61.80	61.69	61.72	2,399	-0.05(-0.09%)
Jul 07, 2017	61.60	61.78	61.60	61.78	122,208	+0.21(+0.35%)
Jul 06, 2017	61.55	61.58	61.55	61.56	1,392	-0.06(-0.10%)
Jul 05, 2017	61.62	61.62	61.62	61.62	153	-0.30(-0.49%)
Jul 03, 2017	62.78	62.78	61.93	61.93	1,391	+0.20(+0.33%)
Jun 30, 2017		61.75	61.72	61.72	418	-0.03(-0.04%)
Jun 27, 2017				61.75	181	-0.43(-0.70%)
Jun 26, 2017	63.06	63.06	62.14	62.18	3,772	+0.06(+0.10%)
Jun 23, 2017	62.00	62.15	61.98	62.12	1,829	+0.08(+0.13%)
Jun 22, 2017	62.18	62.19	62.03	62.04	116,729	-0.28(-0.45%)
Jun 20, 2017				62.32	82	-0.23(-0.37%)
Jun 19, 2017	63.18	63.18	62.55	62.55	678	+0.59(+0.96%)
Jun 16, 2017	61.96	61.96	61.96	61.96	515	-0.17(-0.27%)
Jun 15, 2017	61.82	62.13	61.71	62.13	11,729	-0.15(-0.24%)
Jun 14, 2017	62.22	62.30	62.22	62.27	3,403	+0.07(+0.12%)
Jun 13, 2017	62.17	62.21	62.10	62.20	6,617	+0.32(+0.51%)
Jun 12, 2017	61.85	61.91	61.85	61.88	2,031	-0.04(-0.07%)
Jun 09, 2017	62.19	62.25	61.93	61.93	1,421	-0.08(-0.13%)
Jun 08, 2017	61.97	62.01	61.90	62.01	1,180	+0.04(+0.06%)
Jun 07, 2017	61.98	62.00	61.96	61.97	1,155	-0.06(-0.10%)
Jun 06, 2017	62.01	62.12	62.01	62.03	2,298	-0.29(-0.47%)
Jun 05, 2017	62.32	62.32	62.32	62.32	499	+0.13(+0.21%)
Jun 02, 2017	62.20	62.22	62.19	62.19	3,219	+0.20(+0.32%)
Jun 01, 2017	61.78	62.03	61.75	62.00	7,869	+0.34(+0.55%)
May 31, 2017	61.66	61.66	61.64	61.66	11,937	-0.03(-0.04%)
May 30, 2017	61.68	61.68	61.68	61.68	631	+0.04(+0.07%)
May 26, 2017	61.64	61.64	61.64	61.64	920	+0.01(+0.01%)
May 25, 2017	61.58	61.65	61.58	61.63	1,602	+0.54(+0.88%)
May 23, 2017				61.09	179	+0.10(+0.16%)
May 22, 2017	60.58	60.99	60.58	60.99	932	+0.17(+0.28%)
May 19, 2017	60.63	60.82	60.63	60.82	2,049	+0.52(+0.86%)
May 17, 2017				60.30	121	-0.69(-1.13%)
May 16, 2017	61.11	61.11	60.99	60.99	938	-0.05(-0.08%)
May 15, 2017	61.04	61.09	61.02	61.04	1,684	+0.22(+0.36%)
May 12, 2017	60.85	60.85	60.80	60.82	747	+0.11(+0.17%)
May 11, 2017	60.71	60.71	60.71	60.71	709	-0.23(-0.38%)
May 10, 2017	60.93	61.05	60.93	60.94	2,839	-0.02(-0.03%)
May 09, 2017	61.12	61.12	60.96	60.96	1,728	-0.07(-0.12%)
May 08, 2017	61.91	61.91	61.03	61.03	1,393	-0.03(-0.04%)
May 05, 2017	60.99	61.06	60.92	61.06	3,534	+0.17(+0.27%)
May 04, 2017	60.82	60.89	60.71	60.89	3,183	+0.05(+0.09%)
May 02, 2017				60.84	344	-0.05(-0.09%)

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.