Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	75.86	76.08	75.16	75.23	799,180	-0.45(-0.59%)
Apr 27, 2018	75.00	76.30	75.00	75.68	350,227	+0.54(+0.71%)
Apr 26, 2018	73.96	75.15	73.55	75.15	401,218	+1.28(+1.73%)
Apr 25, 2018	73.69	74.18	73.11	73.86	395,058	+0.02(+0.02%)
Apr 24, 2018	73.22	74.00	72.89	73.85	670,538	+0.76(+1.04%)
Apr 23, 2018	72.82	73.33	72.69	73.08	353,253	+0.44(+0.61%)
Apr 20, 2018	73.09	73.24	72.44	72.64	275,381	-0.29(-0.39%)
Apr 19, 2018	73.00	73.24	72.34	72.93	378,241	-0.21(-0.28%)
Apr 18, 2018	73.85	74.24	73.08	73.14	509,653	-0.61(-0.82%)
Apr 17, 2018	73.33	74.02	73.00	73.74	331,123	+0.42(+0.58%)
Apr 16, 2018	72.31	73.50	72.25	73.32	521,857	+1.13(+1.56%)
Apr 13, 2018	71.83	72.34	71.54	72.19	481,855	+0.61(+0.85%)
Apr 12, 2018	72.55	72.71	71.46	71.59	344,150	-1.00(-1.38%)
Apr 11, 2018	72.78	72.98	72.22	72.59	425,479	-0.19(-0.26%)
Apr 10, 2018	72.95	73.11	72.58	72.78	689,320	-0.10(-0.14%)
Apr 09, 2018	72.95	73.31	72.58	72.89	368,683	+0.03(+0.04%)
Apr 06, 2018	73.47	73.58	72.56	72.86	631,088	-0.33(-0.45%)
Apr 05, 2018	72.31	73.33	71.76	73.19	429,990	+0.72(+0.99%)
Apr 04, 2018	72.32	72.78	71.80	72.47	444,788	-0.25(-0.35%)
Apr 03, 2018	71.89	73.08	71.26	72.72	528,968	+0.99(+1.38%)
Apr 02, 2018	73.00	73.39	71.22	71.73	510,743	-1.20(-1.65%)
Mar 29, 2018		72.94	72.94	72.94	0	+0.47(+0.65%)
Mar 28, 2018	72.19	72.64	71.47	72.47	935,612	+0.49(+0.69%)
Mar 27, 2018	71.07	72.58	70.63	71.98	928,678	+1.25(+1.76%)
Mar 26, 2018	69.59	70.83	68.82	70.73	857,074	+1.44(+2.07%)
Mar 23, 2018	70.48	70.99	69.13	69.29	632,846	-0.99(-1.40%)
Mar 22, 2018	70.40	71.66	70.24	70.28	666,402	-0.18(-0.26%)
Mar 21, 2018	70.40	71.66	70.24	70.46	364,164	+0.10(+0.14%)
Mar 20, 2018	70.81	71.10	70.01	70.37	448,630	-0.37(-0.53%)
Mar 19, 2018	71.64	71.73	70.48	70.74	409,135	-1.00(-1.40%)
Mar 16, 2018	70.44	71.98	70.35	71.74	1,451,585	+1.20(+1.71%)
Mar 15, 2018	70.47	71.35	70.15	70.54	569,631	+0.11(+0.16%)
Mar 14, 2018	70.29	70.98	69.95	70.43	668,914	+0.28(+0.39%)
Mar 13, 2018	70.44	70.88	69.79	70.15	738,521	-0.10(-0.14%)
Mar 12, 2018	69.39	70.31	69.39	70.24	470,362	+0.78(+1.12%)
Mar 09, 2018	69.06	69.50	68.68	69.47	548,912	+0.36(+0.51%)
Mar 08, 2018	69.14	69.53	68.72	69.11	581,593	+0.31(+0.45%)
Mar 07, 2018			68.63	68.80	921,022	-0.50(-0.72%)
Mar 06, 2018	69.65	70.02	68.89	69.30	953,014	-0.49(-0.71%)
Mar 05, 2018	68.49	69.98	68.41	69.79	681,073	+1.23(+1.79%)
Mar 02, 2018	69.35	70.30	68.18	68.56	735,565	-0.83(-1.20%)
Mar 01, 2018	69.73	70.89	69.16	69.40	928,697	-0.29(-0.42%)
Feb 28, 2018	70.34	70.81	69.66	69.69	581,548	-0.48(-0.69%)
Feb 27, 2018	71.39	71.58	70.18	70.18	404,011	-0.99(-1.39%)
Feb 26, 2018	71.61	71.73	70.68	71.16	275,456	-0.35(-0.48%)
Feb 23, 2018	69.97	71.53	69.72	71.51	583,189	+1.92(+2.76%)
Feb 22, 2018	69.79	70.42	69.45	69.59	546,784	-0.15(-0.22%)
Feb 21, 2018	70.62	71.26	69.73	69.75	676,852	-0.89(-1.26%)
Feb 20, 2018	71.03	71.68	70.00	70.63	695,981	-0.77(-1.07%)
Feb 16, 2018		71.40	71.40	71.40	0	+0.89(+1.27%)
Feb 15, 2018	69.37	70.54	69.10	70.50	557,314	+1.45(+2.09%)
Feb 14, 2018	68.77	69.44	68.32	69.06	579,851	-0.15(-0.22%)
Feb 13, 2018	69.01	69.40	68.10	69.21	637,893	+0.03(+0.04%)
Feb 12, 2018	69.97	70.11	68.39	69.19	1,158,172	-0.62(-0.89%)
Feb 09, 2018	68.26	70.24	68.10	69.81	855,648	+1.86(+2.74%)
Feb 08, 2018	67.71	69.13	67.13	67.95	1,308,885	+0.40(+0.60%)
Feb 07, 2018	68.26	69.19	67.29	67.54	1,244,466	+0.39(+0.58%)
Feb 06, 2018	67.60	68.09	65.80	67.16	1,224,624	-1.55(-2.26%)
Feb 05, 2018	69.92	70.40	68.28	68.71	834,081	-1.43(-2.04%)
Feb 02, 2018	70.38	70.75	69.81	70.14	1,009,748	-0.68(-0.96%)

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.