Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	63.80	64.00	63.05	63.25	46,976	-0.30(-0.47%)
Apr 27, 2018	62.80	63.75	62.55	63.55	80,378	+0.85(+1.36%)
Apr 26, 2018	61.45	62.95	60.75	62.70	105,957	+1.50(+2.45%)
Apr 25, 2018	59.90	62.10	59.45	61.20	74,175	+1.20(+2.00%)
Apr 24, 2018	59.70	60.10	58.70	60.00	75,243	+0.50(+0.84%)
Apr 23, 2018	59.30	60.05	58.50	59.50	50,635	+0.30(+0.51%)
Apr 20, 2018	60.00	60.95	58.60	59.20	60,510	-0.50(-0.84%)
Apr 19, 2018	61.30	61.95	59.45	59.70	55,428	-1.75(-2.85%)
Apr 18, 2018	59.75	61.75	59.25	61.45	97,087	+1.85(+3.10%)
Apr 17, 2018	58.90	59.65	58.65	59.60	94,604	+0.95(+1.62%)
Apr 16, 2018	58.50	58.90	58.15	58.65	35,058	+0.60(+1.03%)
Apr 13, 2018	58.25	58.30	57.25	58.05	39,052	-0.15(-0.26%)
Apr 12, 2018	57.80	58.40	57.35	58.20	31,406	+0.60(+1.04%)
Apr 11, 2018	57.65	58.25	57.55	57.60	23,387	-0.30(-0.52%)
Apr 10, 2018	58.45	58.90	57.25	57.90	33,493	-0.25(-0.43%)
Apr 09, 2018	58.05	58.65	56.35	58.15	115,506	+1.00(+1.75%)
Apr 06, 2018	57.10	58.05	57.00	57.15	56,997	-0.25(-0.44%)
Apr 05, 2018	56.60	57.60	56.40	57.40	33,612	+0.90(+1.59%)
Apr 04, 2018	56.35	56.90	55.55	56.50	84,624	+0.00(+0.00%)
Apr 03, 2018	56.10	56.85	55.80	56.50	46,873	+0.70(+1.25%)
Apr 02, 2018	55.85	56.10	55.10	55.80	51,201	-0.20(-0.36%)
Mar 29, 2018		56.00	56.00	56.00	0	-0.05(-0.09%)
Mar 28, 2018	56.05	56.35	55.45	56.05	61,453	-0.10(-0.18%)
Mar 27, 2018	56.75	57.75	55.95	56.15	55,173	-0.45(-0.80%)
Mar 26, 2018	57.20	57.60	55.70	56.60	63,976	+0.20(+0.35%)
Mar 23, 2018	56.65	56.95	56.20	56.40	44,308	-0.05(-0.09%)
Mar 22, 2018	56.55	56.95	56.35	56.45	59,090	-0.70(-1.22%)
Mar 21, 2018	57.20	58.25	56.65	57.15	65,806	-0.15(-0.26%)
Mar 20, 2018	57.30	58.10	56.35	57.30	40,293	-0.05(-0.09%)
Mar 19, 2018	56.65	57.35	55.70	57.35	75,445	+0.60(+1.06%)
Mar 16, 2018	57.75	58.80	56.55	56.75	142,852	-0.75(-1.30%)
Mar 15, 2018	59.30	59.35	57.40	57.50	61,675	-1.70(-2.87%)
Mar 14, 2018	59.60	59.65	58.90	59.20	84,689	-0.25(-0.42%)
Mar 13, 2018	59.60	59.90	59.00	59.45	46,806	-0.15(-0.25%)
Mar 12, 2018	59.20	59.85	58.70	59.60	41,271	+0.55(+0.93%)
Mar 09, 2018	57.75	59.20	57.65	59.05	53,202	+1.45(+2.52%)
Mar 08, 2018	57.35	58.30	57.35	57.60	43,809	+0.35(+0.61%)
Mar 07, 2018	55.90	57.55	55.80	57.25	110,050	+1.05(+1.87%)
Mar 06, 2018	55.90	56.45	55.55	56.20	79,423	+0.35(+0.63%)
Mar 05, 2018	56.15	56.15	54.91	55.85	73,818	-0.35(-0.62%)
Mar 02, 2018	57.90	57.90	56.10	56.20	84,645	-1.75(-3.02%)
Mar 01, 2018	57.85	58.30	56.70	57.95	136,690	+0.15(+0.26%)
Feb 28, 2018	57.10	58.00	56.90	57.80	146,738	+1.00(+1.76%)
Feb 27, 2018	57.25	57.45	56.40	56.80	94,627	-0.15(-0.26%)
Feb 26, 2018	57.10	57.70	55.75	56.95	54,839	+0.30(+0.53%)
Feb 23, 2018	55.20	56.95	54.75	56.65	97,123	+1.75(+3.19%)
Feb 22, 2018	54.80	55.55	54.70	54.90	52,224	+0.10(+0.18%)
Feb 21, 2018	55.40	56.20	54.70	54.80	75,883	-0.15(-0.27%)
Feb 20, 2018	55.60	57.40	54.75	54.95	101,952	-1.20(-2.14%)
Feb 16, 2018		56.15	56.15	56.15	0	-3.98(-6.61%)
Feb 15, 2018	57.95	61.10	57.95	60.12	171,343	+2.58(+4.47%)
Feb 14, 2018	55.30	58.00	50.35	57.55	361,594	+0.30(+0.52%)
Feb 13, 2018	53.85	57.55	52.40	57.25	188,691	+3.40(+6.31%)
Feb 12, 2018	53.75	54.95	51.50	53.85	91,110	+0.85(+1.60%)
Feb 09, 2018	54.00	55.25	51.45	53.00	158,005	-0.85(-1.58%)
Feb 08, 2018	55.10	55.10	53.26	53.85	109,202	-0.95(-1.73%)
Feb 07, 2018	52.20	52.20	51.65	54.80	171,993	+2.30(+4.38%)
Feb 06, 2018	50.45	54.00	50.25	52.50	150,569	-0.90(-1.69%)
Feb 05, 2018	53.45	54.60	53.10	53.40	68,118	-0.40(-0.74%)
Feb 02, 2018	54.25	54.95	53.50	53.80	95,174	-0.95(-1.74%)

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.