Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	60.38	61.53	60.38	60.73	10,625	+0.05(+0.08%)
Apr 27, 2018	60.48	61.32	60.48	60.68	7,593	-0.10(-0.16%)
Apr 26, 2018	60.14	60.97	60.14	60.78	11,682	+0.74(+1.23%)
Apr 25, 2018	59.79	60.37	59.01	60.04	9,880	+0.25(+0.41%)
Apr 24, 2018	60.73	60.82	59.30	59.79	10,004	-0.74(-1.22%)
Apr 23, 2018	59.50	60.73	59.50	60.53	9,937	+0.74(+1.23%)
Apr 20, 2018	60.48	60.48	59.55	59.79	8,302	-0.69(-1.14%)
Apr 19, 2018	60.97	61.24	60.38	60.48	13,508	-0.64(-1.05%)
Apr 18, 2018	60.33	62.00	60.04	61.12	17,349	+1.33(+2.22%)
Apr 17, 2018	59.05	59.98	58.90	59.79	7,407	+0.74(+1.25%)
Apr 16, 2018	58.27	59.14	58.10	59.05	12,353	+0.79(+1.35%)
Apr 13, 2018	58.07	58.36	57.48	58.27	14,630	+0.69(+1.20%)
Apr 12, 2018	58.02	58.02	57.38	57.58	5,188	-0.44(-0.76%)
Apr 11, 2018	56.84	58.02	56.84	58.02	9,431	+1.38(+2.43%)
Apr 10, 2018	55.71	57.09	55.42	56.65	11,221	+1.82(+3.32%)
Apr 09, 2018	55.32	55.51	54.54	54.83	6,755	-0.10(-0.18%)
Apr 06, 2018	56.10	56.35	53.89	54.92	17,034	-0.98(-1.76%)
Apr 05, 2018	55.22	56.25	55.22	55.91	8,960	+1.33(+2.43%)
Apr 04, 2018	53.20	54.92	53.13	54.58	47,819	-0.10(-0.18%)
Apr 03, 2018	53.89	54.68	52.96	54.68	13,179	+0.69(+1.28%)
Apr 02, 2018	55.32	55.32	52.76	53.99	20,167	-1.33(-2.40%)
Mar 29, 2018		55.32	55.32	55.32	0	+0.98(+1.81%)
Mar 28, 2018	53.94	54.58	53.94	54.33	13,319	-0.05(-0.09%)
Mar 27, 2018	55.46	56.01	54.38	54.38	8,147	-1.23(-2.21%)
Mar 26, 2018	55.46	55.76	54.68	55.61	12,580	+0.44(+0.80%)
Mar 23, 2018	55.46	56.15	55.17	55.17	15,696	+0.00(+0.00%)
Mar 22, 2018	55.32	55.66	54.78	55.17	19,029	-0.20(-0.36%)
Mar 21, 2018	53.74	56.05	53.74	55.37	12,444	+1.62(+3.02%)
Mar 20, 2018	52.86	54.09	52.86	53.74	27,967	+0.89(+1.67%)
Mar 19, 2018	56.05	56.10	52.61	52.86	46,486	-3.54(-6.28%)
Mar 16, 2018	55.71	56.79	55.46	56.40	14,668	+0.93(+1.68%)
Mar 15, 2018	57.28	57.48	54.68	55.46	28,296	-1.48(-2.59%)
Mar 14, 2018	57.83	57.83	56.89	56.94	6,343	-0.54(-0.94%)
Mar 13, 2018	57.68	58.56	57.34	57.48	11,791	-0.49(-0.85%)
Mar 12, 2018	57.78	58.27	57.46	57.97	15,175	+0.59(+1.03%)
Mar 09, 2018	56.74	57.73	56.63	57.38	16,786	+0.89(+1.57%)
Mar 08, 2018	56.99	57.53	56.15	56.50	15,397	-0.59(-1.03%)
Mar 07, 2018		57.53	56.84	57.09	6,485	-0.49(-0.85%)
Mar 06, 2018	58.22	58.71	57.23	57.58	14,184	-0.25(-0.43%)
Mar 05, 2018	56.99	58.61	56.99	57.83	18,779	-0.05(-0.09%)
Mar 02, 2018	56.55	58.07	56.05	57.87	14,474	+0.59(+1.03%)
Mar 01, 2018	57.92	58.71	57.28	57.28	13,739	-0.74(-1.27%)
Feb 28, 2018	59.45	59.84	58.02	58.02	20,313	-1.08(-1.83%)
Feb 27, 2018	60.14	60.14	59.01	59.10	7,156	-1.08(-1.80%)
Feb 26, 2018	59.35	60.23	58.61	60.19	13,342	+1.23(+2.09%)
Feb 23, 2018	58.61	59.15	58.07	58.96	5,920	+0.98(+1.70%)
Feb 22, 2018	58.07	58.46	57.51	57.97	21,707	-0.05(-0.08%)
Feb 21, 2018	60.43	61.32	57.87	58.02	13,206	-2.56(-4.22%)
Feb 20, 2018	60.97	62.43	59.84	60.58	10,449	+0.23(+0.39%)
Feb 16, 2018		60.35	60.35	60.35	0	+0.63(+1.05%)
Feb 15, 2018	59.44	59.73	58.50	59.72	9,688	+0.56(+0.95%)
Feb 14, 2018	57.88	59.44	57.12	59.16	11,125	+1.28(+2.22%)
Feb 13, 2018	58.59	58.96	57.64	57.88	11,022	-0.47(-0.81%)
Feb 12, 2018	57.64	58.54	56.97	58.35	14,591	+1.99(+3.54%)
Feb 09, 2018	57.88	57.97	54.36	56.36	33,788	-1.00(-1.74%)
Feb 08, 2018	60.53	60.54	57.21	57.35	26,322	-2.80(-4.66%)
Feb 07, 2018	60.16	60.49	59.59	60.16	18,471	-0.62(-1.02%)
Feb 06, 2018	60.16	61.67	58.54	60.77	24,952	-0.24(-0.39%)
Feb 05, 2018	61.72	61.86	60.46	61.01	18,041	-1.28(-2.06%)
Feb 02, 2018	64.00	64.05	62.01	62.29	14,460	-2.23(-3.46%)

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.