Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	62.88	64.33	62.83	63.09	1,267,275	+0.12(+0.19%)
Apr 27, 2018	63.52	63.74	62.35	62.98	1,317,215	-0.22(-0.35%)
Apr 26, 2018	63.88	64.10	63.18	63.20	1,008,834	-0.38(-0.60%)
Apr 25, 2018	64.31	64.39	63.02	63.58	1,030,236	-0.95(-1.48%)
Apr 24, 2018	64.67	66.31	64.28	64.53	2,203,323	+0.80(+1.25%)
Apr 23, 2018	65.44	65.83	62.58	63.73	2,821,043	-1.23(-1.90%)
Apr 20, 2018	62.24	65.43	62.22	64.97	3,880,419	+6.11(+10.39%)
Apr 19, 2018	58.51	59.08	58.18	58.85	1,479,280	+0.05(+0.08%)
Apr 18, 2018	58.30	58.92	58.12	58.81	779,077	+0.34(+0.58%)
Apr 17, 2018	57.60	58.67	57.17	58.47	853,180	+1.43(+2.51%)
Apr 16, 2018	57.37	57.77	57.03	57.04	1,727,310	-0.19(-0.34%)
Apr 13, 2018	56.86	57.33	56.49	57.23	2,268,779	+0.87(+1.55%)
Apr 12, 2018	55.65	56.74	55.65	56.36	1,065,663	+1.02(+1.84%)
Apr 11, 2018	55.23	55.96	55.14	55.34	713,379	-0.15(-0.26%)
Apr 10, 2018	55.51	55.61	55.00	55.48	770,426	+0.78(+1.42%)
Apr 09, 2018	55.03	55.45	54.67	54.70	673,560	+0.10(+0.18%)
Apr 06, 2018	55.03	55.31	54.19	54.61	907,073	-0.87(-1.56%)
Apr 05, 2018	55.20	55.54	54.84	55.47	983,100	+0.80(+1.46%)
Apr 04, 2018	53.49	54.84	53.49	54.67	1,299,071	+0.18(+0.34%)
Apr 03, 2018	54.11	54.72	53.74	54.49	1,121,210	+0.40(+0.74%)
Apr 02, 2018	55.14	55.61	53.69	54.09	1,557,273	-1.10(-1.99%)
Mar 29, 2018		55.19	55.19	55.19	0	+0.25(+0.46%)
Mar 28, 2018	55.71	55.75	54.48	54.94	1,261,517	-0.63(-1.14%)
Mar 27, 2018	56.78	57.26	55.33	55.57	889,144	-0.85(-1.50%)
Mar 26, 2018	56.40	56.56	54.99	56.41	1,466,652	+1.00(+1.81%)
Mar 23, 2018	56.64	57.24	55.32	55.41	1,056,635	-1.10(-1.94%)
Mar 22, 2018	57.00	57.72	56.48	56.51	1,097,096	-1.04(-1.81%)
Mar 21, 2018	57.56	57.93	57.35	57.55	948,405	+0.05(+0.08%)
Mar 20, 2018	57.03	57.95	56.87	57.50	1,026,232	+0.49(+0.85%)
Mar 19, 2018	57.50	57.74	56.31	57.02	824,118	-0.52(-0.91%)
Mar 16, 2018	57.17	57.79	56.71	57.54	1,781,360	+0.53(+0.94%)
Mar 15, 2018	56.88	57.13	56.76	57.01	1,270,446	+0.29(+0.51%)
Mar 14, 2018	56.86	57.19	56.54	56.72	1,423,596	+0.04(+0.07%)
Mar 13, 2018	57.06	57.11	56.50	56.68	3,095,355	-0.18(-0.32%)
Mar 12, 2018	56.57	57.03	56.21	56.86	2,198,683	+0.47(+0.83%)
Mar 09, 2018	56.38	57.08	56.11	56.40	2,856,744	+0.60(+1.08%)
Mar 08, 2018	56.02	56.37	55.57	55.79	4,362,577	+0.30(+0.54%)
Mar 07, 2018		55.89	55.05	55.49	2,809,529	+0.04(+0.07%)
Mar 06, 2018	56.01	56.18	55.21	55.45	7,528,088	-0.90(-1.60%)
Mar 05, 2018	55.56	56.67	55.16	56.36	681,864	+0.66(+1.19%)
Mar 02, 2018	55.18	55.99	54.43	55.70	655,493	-0.09(-0.16%)
Mar 01, 2018	55.33	56.46	55.11	55.78	881,855	+0.31(+0.56%)
Feb 28, 2018	56.47	56.72	55.47	55.47	852,707	-0.27(-0.49%)
Feb 27, 2018	56.50	56.81	55.71	55.74	573,491	-0.63(-1.12%)
Feb 26, 2018	56.84	57.19	56.08	56.38	901,054	-0.44(-0.77%)
Feb 23, 2018	55.94	56.85	55.57	56.81	514,535	+1.10(+1.97%)
Feb 22, 2018	55.41	56.17	55.28	55.71	703,309	+0.57(+1.04%)
Feb 21, 2018	56.67	56.93	55.10	55.14	1,152,544	-1.46(-2.58%)
Feb 20, 2018	56.60	57.26	56.12	56.60	1,051,641	-0.21(-0.38%)
Feb 16, 2018		56.81	56.81	56.81	0	+0.29(+0.52%)
Feb 15, 2018	54.62	56.53	54.46	56.52	1,842,286	+2.26(+4.17%)
Feb 14, 2018	53.12	54.51	52.64	54.26	1,873,347	+0.85(+1.58%)
Feb 13, 2018	51.62	54.44	51.62	53.41	3,836,957	-3.08(-5.45%)
Feb 12, 2018	54.66	56.66	54.42	56.49	1,641,190	+2.44(+4.51%)
Feb 09, 2018	54.50	55.11	52.49	54.05	1,114,828	+0.11(+0.20%)
Feb 08, 2018	56.69	56.84	53.93	53.95	1,476,542	-2.74(-4.84%)
Feb 07, 2018	55.72	56.90	55.47	56.69	1,260,159	+0.82(+1.46%)
Feb 06, 2018	53.37	55.92	52.98	55.87	1,287,524	+1.13(+2.06%)
Feb 05, 2018	55.06	56.35	54.30	54.74	893,471	-1.12(-2.00%)
Feb 02, 2018	57.00	57.23	55.65	55.86	659,623	-1.52(-2.64%)

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.