Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	60.18	60.68	59.85	59.86	61,454	-0.24(-0.39%)
Apr 27, 2018	60.06	60.31	59.73	60.10	50,076	-0.10(-0.17%)
Apr 26, 2018	59.68	60.42	59.40	60.20	214,803	+0.54(+0.90%)
Apr 25, 2018	59.88	60.01	59.17	59.66	795,494	-0.19(-0.32%)
Apr 24, 2018	60.87	61.04	59.51	59.85	66,527	-0.80(-1.32%)
Apr 23, 2018	61.18	61.39	60.35	60.65	40,124	-0.37(-0.61%)
Apr 20, 2018	60.84	61.42	60.76	61.03	45,156	+0.16(+0.27%)
Apr 19, 2018	60.31	60.98	60.31	60.86	57,408	+0.65(+1.07%)
Apr 18, 2018	60.70	60.91	60.17	60.22	72,815	-0.29(-0.48%)
Apr 17, 2018	60.72	60.77	60.28	60.51	91,129	+0.35(+0.57%)
Apr 16, 2018	59.84	60.48	59.84	60.16	68,813	+0.63(+1.05%)
Apr 13, 2018	60.66	60.68	59.28	59.53	55,000	-0.57(-0.95%)
Apr 12, 2018	59.64	60.43	59.64	60.11	52,230	+0.86(+1.46%)
Apr 11, 2018	59.20	59.60	58.96	59.24	332,076	-0.48(-0.81%)
Apr 10, 2018	59.62	60.11	59.28	59.73	60,577	+0.98(+1.67%)
Apr 09, 2018	58.94	59.83	58.67	58.74	43,580	+0.21(+0.36%)
Apr 06, 2018	59.48	59.70	58.01	58.53	56,909	-1.64(-2.72%)
Apr 05, 2018	59.87	60.49	59.78	60.17	66,082	+0.73(+1.22%)
Apr 04, 2018	58.22	59.60	58.21	59.44	29,064	+0.33(+0.55%)
Apr 03, 2018	58.67	59.18	58.25	59.12	33,771	+0.81(+1.39%)
Apr 02, 2018	59.51	59.83	57.60	58.31	78,224	-1.21(-2.03%)
Mar 29, 2018		59.52	59.52	59.52	0	+1.20(+2.06%)
Mar 28, 2018	58.51	58.82	57.57	58.32	61,651	-0.20(-0.34%)
Mar 27, 2018	60.04	60.19	58.12	58.52	244,877	-1.24(-2.07%)
Mar 26, 2018	58.86	59.84	58.42	59.75	99,178	+1.95(+3.37%)
Mar 23, 2018	59.75	59.89	57.79	57.81	66,894	-1.87(-3.14%)
Mar 22, 2018	61.46	61.55	59.58	59.68	73,215	-2.33(-3.76%)
Mar 21, 2018	62.12	62.77	61.84	62.01	57,145	-0.12(-0.19%)
Mar 20, 2018	61.96	62.48	61.96	62.13	336,101	+0.34(+0.56%)
Mar 19, 2018	62.30	62.40	61.17	61.79	104,645	-0.63(-1.02%)
Mar 16, 2018	62.09	62.75	62.09	62.42	77,890	+0.32(+0.51%)
Mar 15, 2018	62.44	62.44	61.87	62.10	81,354	-0.11(-0.18%)
Mar 14, 2018	62.95	62.95	62.08	62.21	262,548	-0.57(-0.91%)
Mar 13, 2018	63.92	63.92	62.70	62.78	157,185	-0.97(-1.52%)
Mar 12, 2018	63.78	64.03	63.49	63.75	424,864	+0.08(+0.13%)
Mar 09, 2018	62.60	63.71	62.60	63.67	170,684	+1.60(+2.57%)
Mar 08, 2018	61.88	62.21	61.31	62.08	570,903	+0.42(+0.68%)
Mar 07, 2018		61.82		61.66	45,264	+0.09(+0.15%)
Mar 06, 2018	60.98	61.57	60.54	61.57	30,892	+0.92(+1.51%)
Mar 05, 2018	59.35	60.91	59.35	60.65	39,836	+0.97(+1.63%)
Mar 02, 2018	58.88	59.80	58.44	59.68	31,578	+0.37(+0.63%)
Mar 01, 2018	60.15	60.27	58.93	59.31	55,557	-0.83(-1.37%)
Feb 28, 2018	60.89	61.26	60.13	60.14	58,647	-0.53(-0.87%)
Feb 27, 2018	60.78	61.50	60.66	60.66	90,368	+0.01(+0.02%)
Feb 26, 2018	59.99	60.71	59.87	60.65	34,009	+0.92(+1.53%)
Feb 23, 2018	59.15	59.74	59.15	59.74	37,374	+0.81(+1.37%)
Feb 22, 2018	59.77	59.77	58.81	58.93	23,006	-0.62(-1.04%)
Feb 21, 2018	59.79	60.47	59.54	59.55	32,349	-0.27(-0.45%)
Feb 20, 2018	59.67	60.24	59.54	59.82	106,761	+0.04(+0.06%)
Feb 16, 2018		59.78	59.78	59.78	0	-0.19(-0.32%)
Feb 15, 2018	59.95	60.01	59.39	59.97	46,728	+0.44(+0.75%)
Feb 14, 2018	58.02	59.57	58.02	59.53	154,143	+1.38(+2.37%)
Feb 13, 2018	57.71	58.24	57.52	58.15	69,799	+0.19(+0.33%)
Feb 12, 2018	57.50	58.43	57.24	57.96	195,700	+0.93(+1.62%)
Feb 09, 2018	57.08	57.42	55.22	57.03	193,786	+0.72(+1.27%)
Feb 08, 2018	58.67	58.67	56.32	56.32	303,166	-2.16(-3.69%)
Feb 07, 2018	58.20	59.23	58.20	58.48	65,125	-0.05(-0.09%)
Feb 06, 2018	56.35	58.70	55.71	58.53	454,971	+0.30(+0.51%)
Feb 05, 2018	59.11	60.07	57.21	58.23	86,534	-1.64(-2.74%)
Feb 02, 2018	61.03	61.40	59.82	59.87	46,665	-1.42(-2.32%)

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.