Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.80	58.95	58.72	58.72	10,546	-0.18(-0.31%)
Apr 27, 2018	58.79	58.91	58.72	58.90	12,476	+0.11(+0.18%)
Apr 26, 2018	58.74	58.86	58.66	58.79	20,865	+0.31(+0.54%)
Apr 25, 2018	58.38	58.52	58.30	58.48	13,520	-0.06(-0.11%)
Apr 24, 2018	58.97	59.01	58.47	58.54	27,146	-0.31(-0.52%)
Apr 23, 2018	58.91	58.91	58.71	58.84	23,758	-0.11(-0.19%)
Apr 20, 2018	58.96	59.02	58.87	58.96	21,288	-0.21(-0.35%)
Apr 19, 2018	59.33	59.36	59.05	59.16	35,994	-0.21(-0.35%)
Apr 18, 2018	59.28	59.41	59.26	59.37	16,024	+0.33(+0.55%)
Apr 17, 2018	58.88	59.17	58.86	59.04	25,560	+0.30(+0.51%)
Apr 16, 2018	58.83	58.83	58.65	58.74	10,800	+0.12(+0.20%)
Apr 13, 2018	58.76	58.76	58.48	58.62	10,125	+0.04(+0.07%)
Apr 12, 2018	58.40	58.62	58.36	58.58	37,529	+0.20(+0.34%)
Apr 11, 2018	58.49	58.64	58.38	58.38	18,363	-0.21(-0.35%)
Apr 10, 2018	58.54	58.70	58.49	58.59	21,046	+0.59(+1.02%)
Apr 09, 2018	58.07	58.37	57.99	57.99	13,793	+0.49(+0.85%)
Apr 06, 2018	57.82	57.93	57.40	57.51	22,597	-0.44(-0.76%)
Apr 05, 2018	57.75	58.00	57.75	57.94	10,637	+0.55(+0.96%)
Apr 04, 2018	56.61	57.44	56.61	57.39	20,316	+0.07(+0.12%)
Apr 03, 2018	57.21	57.34	56.95	57.33	27,833	+0.24(+0.42%)
Apr 02, 2018	57.79	57.79	56.56	57.09	75,256	-0.69(-1.19%)
Mar 29, 2018		57.77	57.77	57.77	0	+0.47(+0.82%)
Mar 28, 2018	57.13	57.57	57.04	57.30	28,692	+0.54(+0.95%)
Mar 27, 2018	57.70	57.70	56.76	56.76	64,892	-0.52(-0.92%)
Mar 26, 2018	57.10	57.31	56.60	57.28	12,788	+0.93(+1.66%)
Mar 23, 2018	57.02	57.02	56.35	56.35	18,778	-0.68(-1.18%)
Mar 22, 2018	57.45	57.45	57.02	57.02	35,201	-1.03(-1.78%)
Mar 21, 2018	57.85	58.21	57.78	58.06	27,992	+0.05(+0.08%)
Mar 20, 2018	57.90	58.05	57.84	58.01	25,687	+0.09(+0.16%)
Mar 19, 2018	58.15	58.15	57.65	57.92	19,588	-0.46(-0.79%)
Mar 16, 2018	58.30	58.48	58.28	58.38	25,130	-0.06(-0.11%)
Mar 15, 2018	58.41	58.62	58.38	58.45	15,917	+0.03(+0.05%)
Mar 14, 2018	58.73	58.78	58.48	58.42	40,549	+0.12(+0.21%)
Mar 13, 2018	58.88	58.88	58.25	58.30	18,780	-0.40(-0.69%)
Mar 12, 2018	58.70	58.71	58.62	58.70	18,860	+0.14(+0.23%)
Mar 09, 2018	58.23	58.56	58.23	58.56	16,501	+0.42(+0.72%)
Mar 08, 2018	58.17	58.27	58.03	58.14	19,560	+0.09(+0.16%)
Mar 07, 2018	57.77	58.09	57.66	58.05	27,527	-0.11(-0.19%)
Mar 06, 2018	58.10	58.19	57.93	58.16	9,367	+0.47(+0.81%)
Mar 05, 2018	56.99	57.79	56.99	57.69	11,644	+0.28(+0.49%)
Mar 02, 2018	56.94	57.41	56.79	57.41	27,391	+0.12(+0.21%)
Mar 01, 2018	57.72	57.88	56.92	57.29	40,551	-0.86(-1.48%)
Feb 28, 2018	58.76	58.76	58.15	58.15	89,065	-0.59(-1.00%)
Feb 27, 2018	60.73	60.73	58.72	58.74	17,313	-0.95(-1.60%)
Feb 26, 2018	59.38	59.69	59.21	59.69	21,948	+0.59(+1.00%)
Feb 23, 2018	58.73	59.10	58.67	59.10	10,532	+0.62(+1.06%)
Feb 22, 2018				58.48	56,858	+0.12(+0.21%)
Feb 21, 2018	58.73	59.07	58.36	58.36	24,804	-0.25(-0.42%)
Feb 20, 2018	58.92	58.96	58.50	58.61	32,046	-0.57(-0.96%)
Feb 16, 2018		59.18	59.18	59.18	0	+0.30(+0.50%)
Feb 15, 2018	58.81	59.08	58.52	58.89	18,628	+0.40(+0.69%)
Feb 14, 2018	57.09	58.49	57.09	58.49	23,640	+1.04(+1.81%)
Feb 13, 2018	57.18	57.50	57.11	57.45	16,655	-0.12(-0.21%)
Feb 12, 2018	57.16	57.69	57.07	57.57	22,873	+0.68(+1.19%)
Feb 09, 2018	56.99	57.07	55.61	56.89	30,043	+0.40(+0.71%)
Feb 08, 2018	58.05	58.05	56.48	56.48	29,624	-1.46(-2.52%)
Feb 07, 2018	58.14	58.57	57.89	57.94	35,995	-0.72(-1.23%)
Feb 06, 2018	57.39	58.67	57.39	58.66	35,895	+0.70(+1.20%)
Feb 05, 2018	59.20	59.31	57.36	57.97	46,933	-1.97(-3.28%)
Feb 02, 2018	60.64	60.64	59.90	59.93	15,106	-1.33(-2.17%)

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.