Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.98	59.03	57.17	58.08	751,726	-0.68(-1.16%)
Apr 27, 2018	60.30	60.39	58.17	58.76	553,138	-1.54(-2.56%)
Apr 26, 2018	66.75	67.16	58.17	60.30	586,960	-4.31(-6.68%)
Apr 25, 2018	64.21	65.11	63.53	64.61	144,128	+0.41(+0.64%)
Apr 24, 2018	65.57	65.93	63.39	64.21	272,259	-0.95(-1.46%)
Apr 23, 2018	65.52	65.89	65.02	65.16	112,790	-0.27(-0.42%)
Apr 20, 2018	66.43	66.43	65.21	65.43	138,808	-0.95(-1.44%)
Apr 19, 2018	66.48	67.38	65.98	66.39	124,420	+0.00(+0.00%)
Apr 18, 2018	66.98	67.38	66.23	66.39	181,176	-0.23(-0.34%)
Apr 17, 2018	66.93	67.29	66.57	66.61	174,800	+0.09(+0.14%)
Apr 16, 2018	65.25	66.75	65.16	66.52	233,493	+1.77(+2.73%)
Apr 13, 2018	65.70	65.70	64.57	64.75	165,606	-0.50(-0.77%)
Apr 12, 2018	64.80	65.70	64.48	65.25	78,984	+0.64(+0.98%)
Apr 11, 2018	64.89	65.21	64.02	64.61	117,847	-0.86(-1.32%)
Apr 10, 2018	65.11	65.75	64.75	65.48	293,726	+1.23(+1.91%)
Apr 09, 2018	65.21	65.57	64.21	64.25	206,167	-0.27(-0.42%)
Apr 06, 2018	65.80	66.30	63.98	64.52	121,799	-1.86(-2.80%)
Apr 05, 2018	65.57	66.48	65.25	66.39	110,549	+1.32(+2.02%)
Apr 04, 2018	63.30	65.30	63.09	65.07	103,579	+0.82(+1.27%)
Apr 03, 2018	63.89	64.52	63.39	64.25	180,951	+0.77(+1.22%)
Apr 02, 2018	66.02	66.02	62.66	63.48	196,334	-2.72(-4.12%)
Mar 29, 2018		66.20	66.20	66.20	0	+1.27(+1.96%)
Mar 28, 2018	65.16	65.57	64.71	64.93	115,568	-0.36(-0.56%)
Mar 27, 2018	65.66	66.00	65.02	65.30	358,328	-0.09(-0.14%)
Mar 26, 2018	64.71	65.57	64.16	65.39	131,989	+1.73(+2.71%)
Mar 23, 2018	65.48	66.16	63.66	63.66	160,915	-1.59(-2.44%)
Mar 22, 2018	66.52	67.20	65.16	65.25	189,790	-1.95(-2.91%)
Mar 21, 2018	66.84	67.79	66.79	67.20	129,474	+0.45(+0.68%)
Mar 20, 2018	67.29	67.57	66.70	66.75	118,485	-0.45(-0.68%)
Mar 19, 2018	66.89	67.25	66.16	67.20	172,400	+0.23(+0.34%)
Mar 16, 2018	66.34	67.38	66.25	66.98	398,770	+0.59(+0.89%)
Mar 15, 2018	67.20	67.49	66.16	66.39	121,170	-0.41(-0.61%)
Mar 14, 2018	67.43	67.57	66.48	66.79	129,054	-0.32(-0.47%)
Mar 13, 2018	68.11	68.47	66.98	67.11	248,085	-0.54(-0.81%)
Mar 12, 2018	67.75	68.47	67.29	67.66	264,750	-0.05(-0.07%)
Mar 09, 2018	66.70	68.29	66.16	67.70	245,672	+1.54(+2.33%)
Mar 08, 2018	66.34	66.79	65.43	66.16	180,190	-0.05(-0.07%)
Mar 07, 2018		66.34		66.20	191,718	+0.77(+1.18%)
Mar 06, 2018	64.43	65.52	64.07	65.43	227,469	+1.41(+2.20%)
Mar 05, 2018	63.93	64.43	63.12	64.02	162,189	-0.23(-0.35%)
Mar 02, 2018	62.34	64.39	61.94	64.25	226,477	+1.59(+2.54%)
Mar 01, 2018	63.80	64.02	62.34	62.66	249,094	-1.27(-1.99%)
Feb 28, 2018	65.70	65.80	63.93	63.93	271,093	-1.45(-2.22%)
Feb 27, 2018	66.70	66.91	65.39	65.39	224,829	-1.18(-1.77%)
Feb 26, 2018	67.29	67.29	65.93	66.57	225,908	-0.50(-0.74%)
Feb 23, 2018	67.07	67.20	65.89	67.07	193,174	+0.59(+0.89%)
Feb 22, 2018	66.20	67.27	65.95	66.48	312,193	+0.82(+1.24%)
Feb 21, 2018	65.30	67.43	65.02	65.66	293,462	+0.68(+1.05%)
Feb 20, 2018	65.21	66.20	64.84	64.98	309,493	-0.54(-0.83%)
Feb 16, 2018		65.52	65.52	65.52	0	+0.23(+0.35%)
Feb 15, 2018	64.66	65.43	64.21	65.30	402,713	+1.14(+1.77%)
Feb 14, 2018	62.93	64.75	62.62	64.16	368,902	+0.82(+1.29%)
Feb 13, 2018	62.71	63.52	62.55	63.34	224,682	+0.41(+0.65%)
Feb 12, 2018	63.57	63.75	62.44	62.94	627,744	-0.23(-0.36%)
Feb 09, 2018	62.48	63.75	61.26	63.16	376,135	+1.45(+2.34%)
Feb 08, 2018	63.57	63.89	61.72	61.72	580,745	-1.67(-2.64%)
Feb 07, 2018	62.53	63.84	62.53	63.39	289,284	+0.77(+1.23%)
Feb 06, 2018	61.94	63.80	61.63	62.62	576,908	-1.58(-2.46%)
Feb 05, 2018	66.42	66.87	63.32	64.20	260,314	-2.89(-4.31%)
Feb 02, 2018	67.82	67.91	66.51	67.10	456,251	-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.