Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	62.87	64.32	62.83	63.09	1,267,401	+0.12(+0.19%)
Apr 27, 2018	63.51	63.74	62.35	62.97	1,317,346	-0.22(-0.35%)
Apr 26, 2018	63.87	64.10	63.17	63.19	1,008,935	-0.38(-0.60%)
Apr 25, 2018	64.30	64.39	63.02	63.57	1,030,338	-0.95(-1.48%)
Apr 24, 2018	64.66	66.30	64.27	64.52	2,203,542	+0.80(+1.25%)
Apr 23, 2018	65.44	65.83	62.57	63.73	2,821,324	-1.23(-1.90%)
Apr 20, 2018	62.23	65.43	62.21	64.96	3,880,805	+6.11(+10.39%)
Apr 19, 2018	58.51	59.07	58.18	58.85	1,479,427	+0.05(+0.08%)
Apr 18, 2018	58.29	58.92	58.11	58.80	779,155	+0.34(+0.58%)
Apr 17, 2018	57.59	58.66	57.17	58.46	853,265	+1.43(+2.51%)
Apr 16, 2018	57.36	57.76	57.02	57.03	1,727,482	-0.19(-0.34%)
Apr 13, 2018	56.86	57.32	56.49	57.23	2,269,005	+0.87(+1.55%)
Apr 12, 2018	55.64	56.73	55.64	56.35	1,065,769	+1.02(+1.84%)
Apr 11, 2018	55.22	55.95	55.14	55.33	713,450	-0.15(-0.26%)
Apr 10, 2018	55.51	55.60	54.99	55.48	770,502	+0.78(+1.42%)
Apr 09, 2018	55.03	55.45	54.66	54.70	673,627	+0.10(+0.18%)
Apr 06, 2018	55.03	55.30	54.18	54.60	907,163	-0.87(-1.56%)
Apr 05, 2018	55.19	55.53	54.83	55.47	983,198	+0.80(+1.46%)
Apr 04, 2018	53.48	54.83	53.48	54.67	1,299,200	+0.18(+0.34%)
Apr 03, 2018	54.11	54.72	53.73	54.48	1,121,321	+0.40(+0.74%)
Apr 02, 2018	55.14	55.60	53.69	54.09	1,557,428	-1.10(-1.99%)
Mar 29, 2018		55.18	55.18	55.18	0	+0.25(+0.46%)
Mar 28, 2018	55.71	55.75	54.47	54.93	1,261,643	-0.63(-1.14%)
Mar 27, 2018	56.78	57.25	55.32	55.56	889,233	-0.85(-1.50%)
Mar 26, 2018	56.40	56.55	54.98	56.41	1,466,798	+1.00(+1.81%)
Mar 23, 2018	56.63	57.24	55.31	55.41	1,056,740	-1.10(-1.94%)
Mar 22, 2018	56.99	57.71	56.48	56.51	1,097,205	-1.04(-1.81%)
Mar 21, 2018	57.56	57.93	57.35	57.55	948,499	+0.05(+0.08%)
Mar 20, 2018	57.02	57.94	56.87	57.50	1,026,334	+0.49(+0.85%)
Mar 19, 2018	57.50	57.73	56.30	57.01	824,200	-0.52(-0.91%)
Mar 16, 2018	57.17	57.78	56.70	57.54	1,781,538	+0.53(+0.94%)
Mar 15, 2018	56.88	57.13	56.76	57.00	1,270,572	+0.29(+0.51%)
Mar 14, 2018	56.86	57.19	56.54	56.71	1,423,738	+0.04(+0.07%)
Mar 13, 2018	57.05	57.11	56.50	56.67	3,095,663	-0.18(-0.32%)
Mar 12, 2018	56.56	57.03	56.20	56.86	2,198,902	+0.47(+0.83%)
Mar 09, 2018	56.37	57.07	56.11	56.39	2,857,028	+0.60(+1.08%)
Mar 08, 2018	56.01	56.36	55.56	55.79	4,363,011	+0.30(+0.54%)
Mar 07, 2018		55.88	55.05	55.49	2,809,808	+0.04(+0.07%)
Mar 06, 2018	56.00	56.18	55.20	55.45	7,528,838	-0.90(-1.60%)
Mar 05, 2018	55.55	56.66	55.16	56.35	681,932	+0.66(+1.19%)
Mar 02, 2018	55.17	55.98	54.43	55.69	655,558	-0.09(-0.16%)
Mar 01, 2018	55.32	56.46	55.11	55.78	881,943	+0.31(+0.56%)
Feb 28, 2018	56.47	56.71	55.47	55.47	852,792	-0.27(-0.49%)
Feb 27, 2018	56.50	56.80	55.71	55.74	573,549	-0.63(-1.12%)
Feb 26, 2018	56.84	57.18	56.08	56.37	901,144	-0.44(-0.77%)
Feb 23, 2018	55.93	56.85	55.56	56.81	514,587	+1.10(+1.97%)
Feb 22, 2018	55.41	56.17	55.27	55.71	703,379	+0.57(+1.04%)
Feb 21, 2018	56.66	56.92	55.10	55.14	1,152,659	-1.46(-2.58%)
Feb 20, 2018	56.59	57.25	56.12	56.59	1,051,746	-0.21(-0.38%)
Feb 16, 2018		56.81	56.81	56.81	0	+0.29(+0.52%)
Feb 15, 2018	54.61	56.53	54.46	56.52	1,842,469	+2.26(+4.17%)
Feb 14, 2018	53.11	54.50	52.64	54.25	1,873,533	+0.85(+1.58%)
Feb 13, 2018	51.62	54.44	51.62	53.41	3,837,339	-3.08(-5.45%)
Feb 12, 2018	54.65	56.65	54.42	56.49	1,641,353	+2.44(+4.51%)
Feb 09, 2018	54.49	55.11	52.48	54.05	1,114,939	+0.11(+0.20%)
Feb 08, 2018	56.68	56.84	53.92	53.94	1,476,689	-2.74(-4.84%)
Feb 07, 2018	55.72	56.89	55.47	56.68	1,260,284	+0.82(+1.46%)
Feb 06, 2018	53.37	55.91	52.98	55.86	1,287,652	+1.13(+2.06%)
Feb 05, 2018	55.06	56.34	54.29	54.74	893,560	-1.12(-2.00%)
Feb 02, 2018	56.99	57.23	55.64	55.85	659,688	-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.