Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.83	59.70	57.69	58.15	181,405	-0.47(-0.80%)
Apr 27, 2018	59.78	59.78	58.21	58.62	192,326	-1.14(-1.91%)
Apr 26, 2018	58.00	59.92	56.37	59.76	255,437	+1.87(+3.23%)
Apr 25, 2018	58.89	58.92	56.03	57.89	313,420	-1.34(-2.26%)
Apr 24, 2018	62.14	62.21	56.53	59.23	451,370	-2.53(-4.10%)
Apr 23, 2018	61.70	63.01	61.45	61.76	176,469	+0.11(+0.18%)
Apr 20, 2018	62.05	62.85	61.45	61.65	153,808	-0.69(-1.11%)
Apr 19, 2018	62.88	63.29	62.16	62.34	100,223	-0.86(-1.36%)
Apr 18, 2018	63.30	63.88	61.95	63.20	166,363	+0.00(+0.00%)
Apr 17, 2018	62.56	63.79	62.03	63.20	148,587	+1.03(+1.66%)
Apr 16, 2018	63.08	63.73	61.08	62.17	141,469	-0.91(-1.44%)
Apr 13, 2018	63.72	63.72	62.62	63.08	131,192	-0.80(-1.25%)
Apr 12, 2018	63.95	64.33	63.32	63.88	145,347	-0.11(-0.17%)
Apr 11, 2018	62.03	64.23	61.22	63.99	311,398	+1.71(+2.75%)
Apr 10, 2018	61.41	62.45	61.26	62.28	186,541	+1.39(+2.28%)
Apr 09, 2018	60.67	61.69	60.67	60.89	94,027	+0.52(+0.86%)
Apr 06, 2018	61.55	62.54	60.32	60.37	155,308	-1.63(-2.63%)
Apr 05, 2018	62.42	64.10	61.76	62.00	159,547	-0.02(-0.03%)
Apr 04, 2018	60.98	62.17	60.72	62.02	108,091	+0.29(+0.47%)
Apr 03, 2018	62.25	62.70	61.27	61.73	76,487	-0.26(-0.42%)
Apr 02, 2018	62.88	62.95	61.22	61.99	167,521	-0.96(-1.53%)
Mar 29, 2018		62.95	62.95	62.95	0	+2.04(+3.35%)
Mar 28, 2018	61.42	62.55	60.66	60.91	159,176	-0.42(-0.68%)
Mar 27, 2018	62.71	63.09	60.77	61.33	197,831	-1.33(-2.12%)
Mar 26, 2018	62.50	63.75	61.53	62.66	143,434	+0.74(+1.20%)
Mar 23, 2018	63.56	64.35	61.65	61.92	227,785	-1.63(-2.56%)
Mar 22, 2018	63.62	64.63	62.67	63.55	143,958	-0.37(-0.58%)
Mar 21, 2018	63.11	64.46	62.19	63.92	119,342	+0.81(+1.28%)
Mar 20, 2018	62.41	63.57	61.39	63.11	155,521	+0.86(+1.38%)
Mar 19, 2018	63.68	63.95	61.19	62.25	211,701	-1.44(-2.26%)
Mar 16, 2018	63.21	64.16	62.47	63.69	228,209	+0.49(+0.78%)
Mar 15, 2018	64.02	64.27	63.03	63.20	137,618	-0.94(-1.47%)
Mar 14, 2018	64.68	65.00	63.70	64.14	157,940	-0.38(-0.59%)
Mar 13, 2018	66.84	67.81	64.01	64.52	178,147	-2.09(-3.14%)
Mar 12, 2018	67.99	67.99	66.57	66.61	249,599	-0.33(-0.49%)
Mar 09, 2018	66.00	67.00	65.85	66.94	271,603	+0.97(+1.47%)
Mar 08, 2018	67.01	68.07	65.89	65.97	236,961	-0.78(-1.17%)
Mar 07, 2018	64.45	67.25	64.22	66.75	232,711	+2.04(+3.15%)
Mar 06, 2018	64.16	64.75	63.47	64.71	168,958	+1.05(+1.65%)
Mar 05, 2018	64.04	64.24	62.89	63.66	203,376	-0.57(-0.89%)
Mar 02, 2018	62.01	64.55	61.13	64.23	246,587	+1.99(+3.20%)
Mar 01, 2018	62.19	62.40	60.38	62.24	194,305	+0.09(+0.14%)
Feb 28, 2018	64.30	64.50	62.06	62.15	155,932	-1.80(-2.81%)
Feb 27, 2018	64.50	64.85	63.25	63.95	171,121	-0.58(-0.90%)
Feb 26, 2018	67.00	67.90	62.95	64.53	293,835	-1.95(-2.93%)
Feb 23, 2018	65.55	66.57	63.68	66.48	246,650	+0.90(+1.37%)
Feb 22, 2018	65.00	66.22	64.32	65.58	280,513	+0.98(+1.52%)
Feb 21, 2018	62.08	64.78	62.08	64.60	402,909	+2.86(+4.63%)
Feb 20, 2018	62.00	62.51	61.08	61.74	343,954	-0.87(-1.39%)
Feb 16, 2018		62.61	62.61	62.61	0	+1.76(+2.89%)
Feb 15, 2018	57.00	60.35	56.00	60.85	591,759	+1.17(+1.96%)
Feb 14, 2018	58.65	60.56	58.30	59.68	344,493	+0.62(+1.05%)
Feb 13, 2018	59.11	59.98	58.54	59.06	200,487	-0.41(-0.69%)
Feb 12, 2018	58.38	60.76	58.17	59.47	165,162	+1.11(+1.90%)
Feb 09, 2018	58.34	58.44	55.21	58.36	293,359	+0.51(+0.88%)
Feb 08, 2018		59.09	57.73	57.85	269,440	-0.05(-0.09%)
Feb 07, 2018	57.75	58.55	57.26	57.90	215,060	-0.02(-0.03%)
Feb 06, 2018	56.86	58.34	56.00	57.92	190,282	-0.56(-0.96%)
Feb 05, 2018	57.81	58.78	57.62	58.48	173,654	+0.14(+0.24%)
Feb 02, 2018	58.11	59.80	57.91	58.34	154,249	-0.22(-0.38%)

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.