Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	59.40	59.85	58.80	58.81	2,055,087	-0.20(-0.34%)
Apr 27, 2018	59.84	59.92	58.89	59.01	1,803,421	-0.46(-0.77%)
Apr 26, 2018	59.50	59.72	59.17	59.46	2,039,068	+0.08(+0.13%)
Apr 25, 2018	58.57	59.67	58.33	59.38	1,956,239	+0.86(+1.47%)
Apr 24, 2018	59.27	59.43	58.26	58.52	2,433,720	-0.46(-0.79%)
Apr 23, 2018	58.93	58.95	58.57	58.98	1,918,670	+0.11(+0.19%)
Apr 20, 2018	59.80	60.20	58.50	58.87	3,527,187	-1.03(-1.72%)
Apr 19, 2018	60.11	60.83	59.78	59.90	3,232,790	+0.22(+0.37%)
Apr 18, 2018	59.77	60.52	59.68	59.68	2,362,674	-0.12(-0.20%)
Apr 17, 2018	60.07	61.27	59.25	59.80	5,369,333	+0.69(+1.18%)
Apr 16, 2018	57.27	59.45	56.72	59.10	5,742,635	+1.73(+3.02%)
Apr 13, 2018	57.58	57.75	57.14	57.37	2,295,386	+0.17(+0.29%)
Apr 12, 2018	57.70	57.88	56.75	57.20	1,400,567	-0.30(-0.53%)
Apr 11, 2018	57.62	57.77	57.33	57.50	1,341,131	-0.30(-0.52%)
Apr 10, 2018	57.78	58.14	57.31	57.81	1,840,119	+0.63(+1.10%)
Apr 09, 2018	57.55	58.10	57.10	57.18	2,467,654	-0.10(-0.17%)
Apr 06, 2018	57.73	58.04	56.69	57.27	1,601,677	-0.61(-1.05%)
Apr 05, 2018	57.74	58.02	57.08	57.88	2,363,878	+0.39(+0.68%)
Apr 04, 2018	56.44	57.57	56.13	57.49	2,708,970	+0.59(+1.04%)
Apr 03, 2018	57.03	57.31	56.45	56.90	2,231,708	+0.00(+0.00%)
Apr 02, 2018	57.90	58.23	56.48	56.90	2,771,061	-1.12(-1.93%)
Mar 29, 2018		58.02	58.02	58.02	0	+0.02(+0.04%)
Mar 28, 2018	58.11	59.21	57.89	57.99	2,381,170	-0.06(-0.11%)
Mar 27, 2018	57.50	58.63	57.27	58.06	3,367,711	+0.77(+1.34%)
Mar 26, 2018	56.47	57.49	56.09	57.29	2,344,021	+1.25(+2.24%)
Mar 23, 2018	56.50	57.10	55.96	56.04	2,173,976	-0.49(-0.86%)
Mar 22, 2018	57.50	57.74	56.50	56.52	2,848,005	-1.31(-2.26%)
Mar 21, 2018	57.61	58.04	57.34	57.83	2,483,255	+0.21(+0.36%)
Mar 20, 2018	58.97	59.19	57.39	57.62	2,621,794	-1.10(-1.88%)
Mar 19, 2018	58.95	59.40	58.43	58.73	2,317,202	-0.34(-0.57%)
Mar 16, 2018	58.98	59.61	58.98	59.06	3,015,617	+0.08(+0.14%)
Mar 15, 2018	58.98	59.17	58.32	58.98	2,840,166	-0.06(-0.11%)
Mar 14, 2018	59.19	59.24	58.61	59.05	2,169,482	+0.19(+0.33%)
Mar 13, 2018	58.69	59.04	58.05	58.85	2,292,148	+0.22(+0.37%)
Mar 12, 2018	59.06	59.30	58.53	58.64	2,688,244	-0.22(-0.38%)
Mar 09, 2018	58.75	59.14	58.39	58.86	2,498,930	+0.18(+0.30%)
Mar 08, 2018	59.05	59.10	57.93	58.69	2,820,317	+0.00(+0.00%)
Mar 07, 2018			58.27	58.69	4,215,566	-0.97(-1.63%)
Mar 06, 2018	60.29	60.32	58.72	59.66	4,364,069	-0.43(-0.71%)
Mar 05, 2018	59.79	60.48	59.79	60.09	2,415,157	+0.18(+0.30%)
Mar 02, 2018	59.91	60.63	59.30	59.91	2,721,786	+0.63(+1.07%)
Mar 01, 2018	59.20	59.78	58.20	59.27	5,542,683	-1.09(-1.81%)
Feb 28, 2018	61.28	61.47	60.34	60.37	2,560,112	-0.56(-0.92%)
Feb 27, 2018	61.77	61.99	60.92	60.93	2,573,938	-0.92(-1.49%)
Feb 26, 2018	61.55	61.89	61.23	61.85	1,981,927	+0.63(+1.02%)
Feb 23, 2018	61.12	61.60	60.50	61.22	2,090,275	+0.41(+0.68%)
Feb 22, 2018			60.59	60.81	2,668,017	-0.19(-0.31%)
Feb 21, 2018	62.04	63.08	60.94	61.00	4,228,221	-1.05(-1.70%)
Feb 20, 2018	62.23	62.87	61.46	62.05	5,891,115	-0.29(-0.46%)
Feb 16, 2018		62.34	62.34	62.34	0	+1.14(+1.86%)
Feb 15, 2018	62.29	62.73	60.22	61.20	7,852,062	-4.36(-6.64%)
Feb 14, 2018	64.63	66.00	64.21	65.55	8,708,071	+2.55(+4.05%)
Feb 13, 2018				63.00	5,423,571	+0.62(+0.99%)
Feb 12, 2018	61.54	62.80	61.39	62.38	6,461,399	+1.45(+2.38%)
Feb 09, 2018	60.38	61.44	58.88	60.94	5,443,853	+0.82(+1.37%)
Feb 08, 2018	60.14	62.71	59.87	60.11	6,917,390	+0.42(+0.70%)
Feb 07, 2018	58.59	60.43	58.31	59.69	2,706,948	+1.27(+2.17%)
Feb 06, 2018	56.99	59.03	56.54	58.42	3,662,017	-0.10(-0.18%)
Feb 05, 2018	59.13	59.91	57.83	58.53	2,834,649	-0.79(-1.33%)
Feb 02, 2018	60.06	60.22	59.12	59.32	3,732,091	-1.01(-1.68%)

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.