Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	57.07	57.08	56.81	56.90	4,365	-0.38(-0.67%)
Apr 27, 2018	57.19	57.28	57.16	57.28	7,161	-0.03(-0.05%)
Apr 26, 2018	56.93	57.31	56.93	57.31	8,081	+0.44(+0.77%)
Apr 25, 2018	56.84	57.08	56.57	56.87	9,304	+0.06(+0.11%)
Apr 24, 2018	57.54	57.54	56.62	56.81	3,569	-0.42(-0.73%)
Apr 23, 2018	57.36	57.47	57.17	57.22	4,002	-0.02(-0.04%)
Apr 20, 2018	57.75	57.75	57.21	57.24	6,945	-0.38(-0.65%)
Apr 19, 2018	57.99	57.99	57.43	57.62	4,232	-0.51(-0.88%)
Apr 18, 2018	57.89	58.30	57.89	58.14	8,548	+0.19(+0.33%)
Apr 17, 2018	57.77	57.95	57.77	57.95	3,897	+0.55(+0.97%)
Apr 16, 2018	57.20	57.49	57.17	57.39	10,095	+0.60(+1.06%)
Apr 13, 2018	56.92	57.02	56.77	56.79	6,606	-0.31(-0.55%)
Apr 12, 2018	57.04	57.10	56.84	57.10	7,650	+0.36(+0.63%)
Apr 11, 2018	56.83	56.96	56.71	56.74	5,636	-0.26(-0.46%)
Apr 10, 2018	57.05	57.10	56.88	57.00	5,277	+0.67(+1.19%)
Apr 09, 2018	56.41	56.92	56.33	56.33	10,862	+0.22(+0.39%)
Apr 06, 2018	56.66	56.66	55.86	56.11	12,432	-1.24(-2.15%)
Apr 05, 2018	56.96	57.35	56.96	57.35	4,712	+0.51(+0.89%)
Apr 04, 2018	56.15	56.84	56.15	56.84	6,773	+0.60(+1.07%)
Apr 03, 2018	55.91	56.40	55.86	56.24	5,417	+0.48(+0.85%)
Apr 02, 2018	56.47	56.47	55.34	55.76	4,614	-1.35(-2.36%)
Mar 29, 2018		57.11	57.11	57.11	0	+0.85(+1.52%)
Mar 28, 2018	56.10	56.37	56.10	56.26	8,539	-0.51(-0.90%)
Mar 27, 2018	56.74	57.12	56.74	56.77	3,961	-0.06(-0.11%)
Mar 26, 2018	56.38	56.83	56.15	56.83	6,331	+0.22(+0.40%)
Mar 23, 2018	47.68	56.68	56.61	56.61	1,554	-0.08(-0.14%)
Mar 22, 2018	57.52	57.58	56.69	56.69	9,974	-1.27(-2.20%)
Mar 21, 2018	58.01	58.29	57.85	57.96	3,705	+0.15(+0.26%)
Mar 20, 2018	57.95	57.95	57.74	57.81	8,326	+0.12(+0.21%)
Mar 19, 2018	58.06	58.06	57.55	57.69	7,617	-0.70(-1.21%)
Mar 16, 2018	58.35	58.39	58.26	58.39	6,446	+0.36(+0.62%)
Mar 15, 2018	58.20	58.22	57.89	58.03	5,222	-0.07(-0.12%)
Mar 14, 2018	58.74	58.74	58.10	58.10	8,942	-0.32(-0.54%)
Mar 13, 2018	58.96	58.96	58.41	58.42	7,196	-0.21(-0.36%)
Mar 12, 2018	58.54	58.74	58.52	58.63	6,293	+0.05(+0.09%)
Mar 09, 2018	58.27	58.60	58.25	58.58	7,440	+0.97(+1.68%)
Mar 08, 2018	57.72	57.72	57.53	57.61	8,258	+0.07(+0.12%)
Mar 07, 2018	57.36	57.54	57.36	57.54	3,851	-0.09(-0.15%)
Mar 06, 2018	57.26	57.63	57.23	57.63	7,134	+0.23(+0.40%)
Mar 05, 2018	56.60	57.40	56.60	57.40	4,719	+0.95(+1.68%)
Mar 02, 2018	55.95	56.45	55.95	56.45	12,095	+0.15(+0.27%)
Mar 01, 2018	57.00	57.00	56.12	56.30	3,518	-0.50(-0.88%)
Feb 28, 2018	57.42	57.56	56.79	56.80	10,555	-0.65(-1.12%)
Feb 27, 2018	58.16	58.16	57.39	57.45	4,909	-0.51(-0.88%)
Feb 26, 2018	57.79	57.99	57.79	57.96	5,905	+0.40(+0.70%)
Feb 23, 2018	57.33	57.56	57.17	57.56	9,580	+0.64(+1.12%)
Feb 22, 2018	57.25	57.42	56.91	56.92	3,386	-0.23(-0.39%)
Feb 21, 2018	57.56	57.85	57.15	57.15	5,054	-0.14(-0.25%)
Feb 20, 2018		57.68	57.25	57.29	4,377	-0.45(-0.78%)
Feb 16, 2018		57.74	57.74	57.74	0	+0.24(+0.41%)
Feb 15, 2018	57.10	57.55	56.95	57.50	25,046	+0.57(+1.00%)
Feb 14, 2018	55.86	57.00	55.86	56.93	7,175	+0.74(+1.31%)
Feb 13, 2018	55.81	56.24	55.81	56.20	16,444	+0.18(+0.32%)
Feb 12, 2018	55.68	56.24	55.59	56.01	5,061	+0.62(+1.11%)
Feb 09, 2018	54.48	55.73	53.97	55.40	25,218	-0.12(-0.21%)
Feb 08, 2018	56.47	56.47	55.63	55.52	5,375	-1.21(-2.13%)
Feb 07, 2018		57.02	56.48	56.72	24,976	+0.09(+0.16%)
Feb 06, 2018	55.12	56.63	55.12	56.63	32,062	-0.23(-0.41%)
Feb 05, 2018		57.81	56.10	56.86	12,119	-1.14(-1.96%)
Feb 02, 2018	58.68	58.68	57.95	58.00	31,694	-0.90(-1.53%)

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.