Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	75.86	76.09	75.17	75.24	799,104	-0.45(-0.59%)
Apr 27, 2018	75.01	76.30	75.01	75.69	350,194	+0.54(+0.71%)
Apr 26, 2018	73.97	75.15	73.56	75.15	401,180	+1.28(+1.73%)
Apr 25, 2018	73.70	74.18	73.11	73.87	395,021	+0.02(+0.02%)
Apr 24, 2018	73.23	74.01	72.89	73.85	670,474	+0.76(+1.04%)
Apr 23, 2018	72.82	73.33	72.70	73.09	353,220	+0.44(+0.61%)
Apr 20, 2018	73.10	73.25	72.44	72.65	275,355	-0.29(-0.39%)
Apr 19, 2018	73.00	73.25	72.35	72.94	378,205	-0.21(-0.28%)
Apr 18, 2018	73.85	74.25	73.08	73.14	509,604	-0.61(-0.82%)
Apr 17, 2018	73.33	74.03	73.00	73.75	331,092	+0.42(+0.58%)
Apr 16, 2018	72.32	73.51	72.26	73.33	521,808	+1.13(+1.56%)
Apr 13, 2018	71.84	72.35	71.55	72.20	481,809	+0.61(+0.85%)
Apr 12, 2018	72.55	72.72	71.46	71.59	344,117	-1.00(-1.38%)
Apr 11, 2018	72.79	72.99	72.23	72.60	425,439	-0.19(-0.26%)
Apr 10, 2018	72.96	73.12	72.59	72.79	689,255	-0.10(-0.14%)
Apr 09, 2018	72.96	73.31	72.59	72.89	368,647	+0.03(+0.04%)
Apr 06, 2018	73.47	73.59	72.57	72.87	631,028	-0.33(-0.45%)
Apr 05, 2018	72.32	73.33	71.77	73.20	429,949	+0.72(+0.99%)
Apr 04, 2018	72.33	72.79	71.81	72.48	444,745	-0.25(-0.35%)
Apr 03, 2018	71.90	73.09	71.26	72.73	528,918	+0.99(+1.38%)
Apr 02, 2018	73.00	73.39	71.23	71.74	510,694	-1.20(-1.65%)
Mar 29, 2018		72.94	72.94	72.94	0	+0.47(+0.65%)
Mar 28, 2018	72.20	72.65	71.47	72.48	935,523	+0.49(+0.69%)
Mar 27, 2018	71.07	72.59	70.63	71.98	928,590	+1.25(+1.76%)
Mar 26, 2018	69.59	70.84	68.83	70.74	856,992	+1.44(+2.07%)
Mar 23, 2018	70.49	71.00	69.13	69.30	632,786	-0.99(-1.40%)
Mar 22, 2018	70.41	71.66	70.25	70.29	666,339	-0.18(-0.26%)
Mar 21, 2018	70.41	71.66	70.24	70.47	364,130	+0.10(+0.14%)
Mar 20, 2018	70.81	71.11	70.02	70.37	448,588	-0.37(-0.53%)
Mar 19, 2018	71.65	71.73	70.49	70.74	409,096	-1.00(-1.40%)
Mar 16, 2018	70.45	71.98	70.36	71.75	1,451,447	+1.20(+1.71%)
Mar 15, 2018	70.48	71.36	70.16	70.55	569,577	+0.11(+0.16%)
Mar 14, 2018	70.29	70.99	69.96	70.43	668,851	+0.28(+0.39%)
Mar 13, 2018	70.44	70.88	69.80	70.16	738,450	-0.10(-0.14%)
Mar 12, 2018	69.39	70.31	69.39	70.25	470,317	+0.78(+1.12%)
Mar 09, 2018	69.06	69.51	68.68	69.47	548,860	+0.35(+0.51%)
Mar 08, 2018	69.14	69.53	68.73	69.12	581,538	+0.31(+0.45%)
Mar 07, 2018			68.64	68.81	920,934	-0.50(-0.72%)
Mar 06, 2018	69.65	70.03	68.90	69.31	952,923	-0.49(-0.71%)
Mar 05, 2018	68.49	69.98	68.42	69.80	681,008	+1.23(+1.79%)
Mar 02, 2018	69.36	70.30	68.19	68.57	735,495	-0.83(-1.20%)
Mar 01, 2018	69.74	70.89	69.17	69.40	928,608	-0.29(-0.42%)
Feb 28, 2018	70.35	70.81	69.67	69.70	581,493	-0.48(-0.69%)
Feb 27, 2018	71.39	71.58	70.18	70.18	403,972	-0.99(-1.39%)
Feb 26, 2018	71.62	71.74	70.68	71.17	275,430	-0.35(-0.48%)
Feb 23, 2018	69.97	71.54	69.72	71.52	583,134	+1.92(+2.76%)
Feb 22, 2018	69.80	70.42	69.46	69.60	546,732	-0.16(-0.22%)
Feb 21, 2018	70.63	71.27	69.74	69.75	676,788	-0.89(-1.25%)
Feb 20, 2018	71.03	71.69	70.01	70.64	695,915	-0.77(-1.07%)
Feb 16, 2018		71.41	71.41	71.41	0	+0.90(+1.27%)
Feb 15, 2018	69.37	70.54	69.11	70.51	557,261	+1.45(+2.09%)
Feb 14, 2018	68.78	69.45	68.32	69.06	579,796	-0.15(-0.22%)
Feb 13, 2018	69.01	69.41	68.11	69.22	637,832	+0.03(+0.04%)
Feb 12, 2018	69.98	70.11	68.39	69.19	1,158,062	-0.62(-0.89%)
Feb 09, 2018	68.26	70.24	68.11	69.81	855,567	+1.86(+2.74%)
Feb 08, 2018	67.72	69.13	67.14	67.95	1,308,760	+0.40(+0.60%)
Feb 07, 2018	68.26	69.20	67.30	67.55	1,244,348	+0.39(+0.58%)
Feb 06, 2018	67.61	68.10	65.81	67.16	1,224,507	-1.55(-2.26%)
Feb 05, 2018	69.92	70.40	68.29	68.72	834,001	-1.43(-2.04%)
Feb 02, 2018	70.39	70.76	69.82	70.15	1,009,651	-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.