Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.93	58.98	57.12	58.02	752,394	-0.68(-1.16%)
Apr 27, 2018	60.25	60.34	58.12	58.71	553,629	-1.54(-2.56%)
Apr 26, 2018	66.69	67.10	58.12	60.25	587,482	-4.31(-6.68%)
Apr 25, 2018	64.15	65.06	63.47	64.56	144,256	+0.41(+0.64%)
Apr 24, 2018	65.51	65.87	63.33	64.15	272,501	-0.95(-1.46%)
Apr 23, 2018	65.47	65.83	64.97	65.10	112,890	-0.27(-0.42%)
Apr 20, 2018	66.37	66.37	65.15	65.37	138,931	-0.95(-1.44%)
Apr 19, 2018	66.42	67.33	65.92	66.33	124,531	+0.00(+0.00%)
Apr 18, 2018	66.92	67.33	66.17	66.33	181,337	-0.23(-0.34%)
Apr 17, 2018	66.87	67.23	66.51	66.55	174,955	+0.09(+0.14%)
Apr 16, 2018	65.19	66.69	65.10	66.46	233,700	+1.77(+2.73%)
Apr 13, 2018	65.65	65.65	64.51	64.69	165,753	-0.50(-0.77%)
Apr 12, 2018	64.74	65.65	64.42	65.19	79,054	+0.64(+0.98%)
Apr 11, 2018	64.83	65.15	63.97	64.56	117,951	-0.86(-1.32%)
Apr 10, 2018	65.06	65.69	64.69	65.42	293,987	+1.22(+1.91%)
Apr 09, 2018	65.15	65.51	64.15	64.19	206,350	-0.27(-0.42%)
Apr 06, 2018	65.74	66.24	63.92	64.47	121,907	-1.86(-2.80%)
Apr 05, 2018	65.51	66.42	65.19	66.33	110,648	+1.32(+2.02%)
Apr 04, 2018	63.24	65.24	63.04	65.01	103,671	+0.82(+1.27%)
Apr 03, 2018	63.83	64.47	63.33	64.19	181,111	+0.77(+1.22%)
Apr 02, 2018	65.96	65.96	62.61	63.42	196,508	-2.72(-4.12%)
Mar 29, 2018		66.15	66.15	66.15	0	+1.27(+1.96%)
Mar 28, 2018	65.10	65.51	64.65	64.88	115,671	-0.36(-0.56%)
Mar 27, 2018	65.60	65.94	64.97	65.24	358,646	-0.09(-0.14%)
Mar 26, 2018	64.65	65.51	64.10	65.33	132,106	+1.72(+2.71%)
Mar 23, 2018	65.42	66.10	63.60	63.60	161,058	-1.59(-2.44%)
Mar 22, 2018	66.46	67.14	65.10	65.19	189,958	-1.95(-2.91%)
Mar 21, 2018	66.78	67.73	66.74	67.14	129,589	+0.45(+0.68%)
Mar 20, 2018	67.23	67.51	66.64	66.69	118,591	-0.45(-0.68%)
Mar 19, 2018	66.83	67.19	66.10	67.14	172,553	+0.23(+0.34%)
Mar 16, 2018	66.28	67.33	66.19	66.92	399,124	+0.59(+0.89%)
Mar 15, 2018	67.14	67.43	66.10	66.33	121,278	-0.41(-0.61%)
Mar 14, 2018	67.37	67.51	66.42	66.74	129,169	-0.32(-0.47%)
Mar 13, 2018	68.05	68.41	66.92	67.05	248,305	-0.54(-0.81%)
Mar 12, 2018	67.69	68.41	67.23	67.60	264,985	-0.05(-0.07%)
Mar 09, 2018	66.64	68.23	66.10	67.64	245,891	+1.54(+2.33%)
Mar 08, 2018	66.28	66.73	65.37	66.10	180,350	-0.05(-0.07%)
Mar 07, 2018		66.28		66.15	191,888	+0.77(+1.18%)
Mar 06, 2018	64.38	65.47	64.01	65.37	227,671	+1.41(+2.20%)
Mar 05, 2018	63.88	64.38	63.06	63.97	162,334	-0.23(-0.35%)
Mar 02, 2018	62.29	64.33	61.88	64.19	226,678	+1.59(+2.54%)
Mar 01, 2018	63.74	63.97	62.29	62.61	249,315	-1.27(-1.99%)
Feb 28, 2018	65.65	65.74	63.88	63.88	271,334	-1.45(-2.22%)
Feb 27, 2018	66.64	66.85	65.33	65.33	225,029	-1.18(-1.77%)
Feb 26, 2018	67.23	67.23	65.87	66.51	226,109	-0.50(-0.74%)
Feb 23, 2018	67.01	67.14	65.83	67.01	193,346	+0.59(+0.89%)
Feb 22, 2018	66.15	67.21	65.90	66.42	312,470	+0.82(+1.24%)
Feb 21, 2018	65.24	67.37	64.97	65.60	293,722	+0.68(+1.05%)
Feb 20, 2018	65.15	66.15	64.78	64.92	309,768	-0.54(-0.83%)
Feb 16, 2018		65.47	65.47	65.47	0	+0.23(+0.35%)
Feb 15, 2018	64.60	65.37	64.15	65.24	403,071	+1.13(+1.77%)
Feb 14, 2018	62.88	64.69	62.56	64.10	369,229	+0.82(+1.29%)
Feb 13, 2018	62.65	63.47	62.50	63.29	224,882	+0.41(+0.65%)
Feb 12, 2018	63.51	63.69	62.38	62.88	628,301	-0.23(-0.36%)
Feb 09, 2018	62.43	63.69	61.21	63.11	376,469	+1.45(+2.34%)
Feb 08, 2018	63.51	63.83	61.66	61.66	581,261	-1.67(-2.64%)
Feb 07, 2018	62.47	63.78	62.47	63.33	289,541	+0.77(+1.23%)
Feb 06, 2018	61.89	63.74	61.57	62.56	577,420	-1.58(-2.46%)
Feb 05, 2018	66.36	66.81	63.26	64.15	260,545	-2.89(-4.31%)
Feb 02, 2018	67.76	67.85	66.45	67.04	456,657	-0.81(-1.20%)

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.