Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	63.60	63.77	62.88	62.89	2,381,093	-0.52(-0.81%)
Apr 27, 2018	63.46	63.67	63.10	63.40	1,243,174	-0.09(-0.14%)
Apr 26, 2018	63.34	63.86	63.03	63.49	2,068,379	+0.55(+0.87%)
Apr 25, 2018	63.79	64.17	62.09	62.94	4,653,669	-0.80(-1.26%)
Apr 24, 2018	63.51	64.96	63.17	63.75	3,869,615	-1.37(-2.10%)
Apr 23, 2018	64.77	65.69	64.60	65.11	2,363,164	+0.50(+0.77%)
Apr 20, 2018	65.09	65.30	64.40	64.62	2,004,269	-0.40(-0.62%)
Apr 19, 2018	66.46	66.57	64.44	65.02	2,545,538	-1.51(-2.27%)
Apr 18, 2018	66.12	67.24	65.67	66.53	2,799,883	+1.06(+1.62%)
Apr 17, 2018	65.62	65.86	65.11	65.47	2,804,389	+0.26(+0.40%)
Apr 16, 2018	64.88	65.40	64.56	65.21	3,018,902	+0.92(+1.43%)
Apr 13, 2018	64.57	64.73	63.98	64.29	2,136,683	+0.01(+0.01%)
Apr 12, 2018	63.67	64.70	63.57	64.28	2,279,885	+1.07(+1.69%)
Apr 11, 2018	63.12	63.71	62.96	63.21	1,454,536	-0.54(-0.84%)
Apr 10, 2018	63.27	63.89	63.04	63.75	2,216,268	+1.39(+2.22%)
Apr 09, 2018	62.10	63.37	61.30	62.36	2,759,572	+1.47(+2.42%)
Apr 06, 2018	62.19	62.71	60.63	60.89	3,741,024	-1.94(-3.09%)
Apr 05, 2018	62.96	63.43	62.66	62.83	2,214,265	+0.22(+0.35%)
Apr 04, 2018	61.36	62.79	60.88	62.61	5,314,826	+0.03(+0.05%)
Apr 03, 2018	62.12	63.02	61.81	62.58	2,389,902	+0.95(+1.54%)
Apr 02, 2018	63.76	64.06	60.96	61.63	3,225,819	-2.22(-3.48%)
Mar 29, 2018		63.85	63.85	63.85	0	+0.48(+0.75%)
Mar 28, 2018	64.16	64.31	62.81	63.38	2,375,991	-0.57(-0.90%)
Mar 27, 2018	65.36	65.50	63.51	63.95	2,204,965	-1.15(-1.76%)
Mar 26, 2018	64.14	65.17	63.62	65.09	2,371,608	+2.04(+3.24%)
Mar 23, 2018	64.50	65.05	62.94	63.05	2,717,883	-1.35(-2.09%)
Mar 22, 2018	65.57	66.05	64.26	64.40	1,770,650	-1.84(-2.78%)
Mar 21, 2018	66.70	66.90	66.20	66.24	1,658,715	-0.43(-0.64%)
Mar 20, 2018	66.59	66.88	66.29	66.67	2,492,667	+0.49(+0.74%)
Mar 19, 2018	66.61	67.11	65.91	66.18	2,765,367	-0.53(-0.80%)
Mar 16, 2018	66.74	67.14	65.90	66.72	3,539,349	-0.27(-0.40%)
Mar 15, 2018	66.90	67.44	66.69	66.98	2,651,138	+0.25(+0.37%)
Mar 14, 2018	67.83	67.92	66.52	66.74	1,955,356	-0.73(-1.08%)
Mar 13, 2018	67.77	68.26	67.21	67.46	1,810,619	-0.03(-0.04%)
Mar 12, 2018	67.96	68.27	67.45	67.49	2,147,210	-0.40(-0.59%)
Mar 09, 2018	67.07	68.24	66.81	67.89	2,159,560	+1.22(+1.83%)
Mar 08, 2018	66.54	67.07	66.04	66.67	2,570,490	+0.14(+0.22%)
Mar 07, 2018		66.67		66.53	3,274,965	+1.52(+2.33%)
Mar 06, 2018	64.69	65.30	64.38	65.01	3,081,966	+0.53(+0.83%)
Mar 05, 2018	64.19	64.76	63.48	64.47	1,981,098	+0.04(+0.06%)
Mar 02, 2018	63.78	64.60	63.61	64.43	2,155,442	+0.12(+0.19%)
Mar 01, 2018	65.35	65.67	63.75	64.31	2,516,420	-1.15(-1.76%)
Feb 28, 2018	66.26	66.81	65.45	65.47	2,940,780	-0.39(-0.59%)
Feb 27, 2018	67.53	67.69	65.86	65.86	3,531,390	-1.51(-2.24%)
Feb 26, 2018	67.77	67.97	66.82	67.36	6,231,258	-0.11(-0.17%)
Feb 23, 2018	67.91	68.12	66.87	67.48	4,428,719	+0.02(+0.03%)
Feb 22, 2018			67.30	67.46	2,413,120	-0.54(-0.80%)
Feb 21, 2018	67.88	69.39	67.74	68.00	2,084,094	+0.16(+0.24%)
Feb 20, 2018	68.24	68.58	67.48	67.84	2,702,506	-0.85(-1.24%)
Feb 16, 2018		68.69	68.69	68.69	0	-0.05(-0.07%)
Feb 15, 2018	71.53	71.57	67.98	68.74	5,117,674	+2.21(+3.33%)
Feb 14, 2018	64.71	66.69	64.54	66.53	3,811,052	+1.30(+1.99%)
Feb 13, 2018	64.87	65.37	64.58	65.23	1,646,432	-0.09(-0.13%)
Feb 12, 2018	64.39	65.90	64.30	65.31	4,429,408	+1.38(+2.16%)
Feb 09, 2018	63.38	64.45	62.32	63.93	4,732,531	+1.84(+2.97%)
Feb 08, 2018	64.99	65.06	62.07	62.09	4,222,387	-2.87(-4.42%)
Feb 07, 2018	65.08	65.48	64.81	64.96	2,083,286	-0.37(-0.57%)
Feb 06, 2018	63.91	65.69	63.12	65.33	4,206,272	-0.72(-1.08%)
Feb 05, 2018	67.63	68.21	65.17	66.05	2,948,930	-1.96(-2.88%)
Feb 02, 2018	69.03	69.31	67.98	68.00	2,049,032	-1.51(-2.17%)

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.