Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	69.37	69.85	67.44	67.72	4,397,776	-1.93(-2.77%)
Apr 27, 2018	64.36	70.89	63.40	69.64	4,963,307	+0.88(+1.29%)
Apr 26, 2018	69.24	69.39	68.10	68.76	4,114,926	-0.59(-0.85%)
Apr 25, 2018	67.70	69.65	67.23	69.35	3,988,385	+1.79(+2.65%)
Apr 24, 2018	70.03	70.65	67.17	67.56	3,536,335	-1.92(-2.76%)
Apr 23, 2018	70.10	70.10	69.15	69.48	1,915,567	-0.66(-0.94%)
Apr 20, 2018	70.14	70.46	69.53	70.14	1,803,686	+0.01(+0.02%)
Apr 19, 2018	70.00	71.16	69.75	70.13	1,972,428	+0.01(+0.01%)
Apr 18, 2018	69.35	70.53	68.98	70.12	2,203,033	+1.45(+2.12%)
Apr 17, 2018	69.21	69.58	68.62	68.67	1,815,186	-0.22(-0.32%)
Apr 16, 2018	69.21	69.32	68.83	68.89	1,441,377	+0.32(+0.47%)
Apr 13, 2018	69.35	69.37	68.34	68.56	1,653,651	+0.12(+0.18%)
Apr 12, 2018	68.67	69.03	68.02	68.44	1,954,625	+0.10(+0.15%)
Apr 11, 2018	68.48	69.07	68.13	68.34	1,208,590	-0.72(-1.05%)
Apr 10, 2018	69.02	69.74	68.67	69.06	1,952,403	+1.12(+1.66%)
Apr 09, 2018	68.40	69.18	67.87	67.94	1,863,929	-0.14(-0.20%)
Apr 06, 2018	70.65	70.84	67.41	68.07	2,457,605	-3.29(-4.61%)
Apr 05, 2018	71.38	72.05	70.75	71.36	1,432,973	+0.41(+0.58%)
Apr 04, 2018	69.30	71.06	68.99	70.95	1,966,097	+0.47(+0.66%)
Apr 03, 2018	70.29	70.61	69.54	70.48	2,533,424	+0.45(+0.65%)
Apr 02, 2018	71.54	71.77	68.99	70.03	1,550,326	-1.72(-2.39%)
Mar 29, 2018		71.75	71.75	71.75	0	+1.47(+2.09%)
Mar 28, 2018	71.78	71.82	69.95	70.28	2,239,033	-1.39(-1.94%)
Mar 27, 2018	73.22	73.22	71.17	71.67	2,814,490	-1.24(-1.70%)
Mar 26, 2018	71.83	73.11	70.81	72.91	2,602,611	+1.07(+1.48%)
Mar 23, 2018	72.57	73.29	71.73	71.84	5,600,204	-0.46(-0.64%)
Mar 22, 2018	74.51	74.51	72.19	72.30	4,329,623	-2.99(-3.97%)
Mar 21, 2018	76.13	76.13	74.75	75.29	4,119,648	-0.61(-0.81%)
Mar 20, 2018	73.40	76.51	73.12	75.91	6,883,421	+2.93(+4.01%)
Mar 19, 2018	72.92	73.10	72.14	72.98	1,531,918	-0.13(-0.18%)
Mar 16, 2018	72.46	73.35	72.00	73.11	2,286,287	+0.70(+0.97%)
Mar 15, 2018	72.56	72.89	71.92	72.41	1,016,905	+0.09(+0.12%)
Mar 14, 2018	74.01	74.01	72.08	72.32	1,433,405	-1.18(-1.61%)
Mar 13, 2018	74.69	75.11	73.19	73.50	1,172,541	-0.64(-0.87%)
Mar 12, 2018	74.94	74.94	73.69	74.14	1,299,495	-0.87(-1.16%)
Mar 09, 2018	73.66	75.21	73.56	75.01	1,437,589	+1.83(+2.50%)
Mar 08, 2018	72.90	73.23	72.11	73.19	985,132	+0.50(+0.68%)
Mar 07, 2018			71.67	72.69	1,136,395	-0.37(-0.50%)
Mar 06, 2018	72.45	73.17	72.27	73.06	1,500,105	+1.05(+1.46%)
Mar 05, 2018		72.26	70.89	72.00	1,429,322	+0.44(+0.61%)
Mar 02, 2018	71.00	71.82	70.69	71.57	1,390,151	+0.05(+0.07%)
Mar 01, 2018	73.02	73.27	71.15	71.51	1,682,251	-1.61(-2.20%)
Feb 28, 2018	74.77	74.85	73.11	73.12	1,276,564	-1.34(-1.80%)
Feb 27, 2018	76.17	76.45	74.41	74.47	1,654,068	-1.45(-1.91%)
Feb 26, 2018	75.24	76.06	74.79	75.91	1,586,125	+1.21(+1.62%)
Feb 23, 2018	74.76	74.76	73.42	74.71	1,045,832	+0.49(+0.66%)
Feb 22, 2018		74.91	73.08	74.22	2,023,626	+1.51(+2.08%)
Feb 21, 2018	72.88	74.38	72.68	72.71	969,108	-0.17(-0.23%)
Feb 20, 2018	73.29	73.71	72.57	72.87	1,003,904	-0.73(-0.99%)
Feb 16, 2018		73.60	73.60	73.60	0	-0.28(-0.37%)
Feb 15, 2018	73.50	73.91	72.63	73.88	1,400,129	+1.38(+1.91%)
Feb 14, 2018	69.97	72.75	69.97	72.49	1,616,344	+1.14(+1.60%)
Feb 13, 2018	71.11	71.73	70.78	71.35	1,142,778	-0.11(-0.15%)
Feb 12, 2018	71.46	72.25	70.79	71.46	1,447,741	+0.67(+0.95%)
Feb 09, 2018	70.92	71.62	68.60	70.79	2,442,045	+0.84(+1.20%)
Feb 08, 2018	72.75	72.75	69.90	69.96	2,135,421	-2.71(-3.72%)
Feb 07, 2018	72.40	73.78	72.13	72.66	2,031,693	+0.07(+0.09%)
Feb 06, 2018	71.29	73.08	69.58	72.60	2,912,348	-0.12(-0.17%)
Feb 05, 2018	74.79	75.90	71.93	72.72	2,028,770	-2.34(-3.12%)
Feb 02, 2018	76.39	76.47	74.81	75.06	2,137,950	-1.54(-2.01%)

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.