Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.53	58.82	58.02	58.09	1,874,923	-0.24(-0.41%)
Apr 27, 2018	57.93	58.41	57.79	58.33	2,257,131	+0.42(+0.73%)
Apr 26, 2018	57.48	58.09	56.64	57.91	4,438,213	+0.62(+1.08%)
Apr 25, 2018	59.13	59.34	56.95	57.29	4,779,146	-1.77(-3.00%)
Apr 24, 2018	58.35	60.14	58.02	59.06	6,927,293	-2.14(-3.50%)
Apr 23, 2018	61.66	62.12	60.70	61.20	3,574,463	-0.03(-0.05%)
Apr 20, 2018	60.41	61.85	59.99	61.23	2,848,954	+0.62(+1.02%)
Apr 19, 2018	59.55	60.67	59.45	60.61	2,276,826	+0.92(+1.54%)
Apr 18, 2018	61.02	61.35	59.15	59.69	3,177,797	-0.88(-1.45%)
Apr 17, 2018	60.94	61.28	60.13	60.57	2,370,546	+0.08(+0.13%)
Apr 16, 2018	60.14	60.93	59.88	60.49	1,686,771	+0.94(+1.58%)
Apr 13, 2018	60.90	60.95	59.18	59.55	1,263,206	-0.74(-1.23%)
Apr 12, 2018	60.07	60.77	59.66	60.29	1,193,044	+0.81(+1.36%)
Apr 11, 2018	59.26	59.95	58.97	59.48	1,445,600	-0.44(-0.73%)
Apr 10, 2018	59.27	60.11	58.68	59.92	2,081,872	+1.78(+3.06%)
Apr 09, 2018	58.69	59.64	57.92	58.14	1,878,922	+0.57(+0.99%)
Apr 06, 2018	58.10	58.83	57.07	57.57	2,668,139	-1.59(-2.69%)
Apr 05, 2018	58.73	59.72	58.58	59.16	2,223,036	+1.04(+1.79%)
Apr 04, 2018	57.21	58.30	57.04	58.12	4,125,333	-0.23(-0.39%)
Apr 03, 2018	58.10	58.58	57.21	58.35	2,520,251	+0.74(+1.28%)
Apr 02, 2018	58.87	58.96	56.49	57.61	2,331,248	-1.62(-2.74%)
Mar 29, 2018		59.23	59.23	59.23	0	+2.00(+3.49%)
Mar 28, 2018	57.47	57.69	55.91	57.23	2,203,322	-0.23(-0.40%)
Mar 27, 2018	59.16	59.49	56.89	57.46	2,606,621	-1.34(-2.28%)
Mar 26, 2018	57.94	58.96	57.48	58.80	1,864,879	+2.03(+3.58%)
Mar 23, 2018	58.46	58.78	56.60	56.77	3,030,639	-1.65(-2.82%)
Mar 22, 2018	60.44	60.62	58.21	58.42	2,978,115	-2.88(-4.70%)
Mar 21, 2018	61.12	62.12	61.02	61.30	2,232,183	+0.08(+0.13%)
Mar 20, 2018	60.63	61.40	60.17	61.22	1,965,810	+0.66(+1.09%)
Mar 19, 2018	60.83	60.96	59.60	60.56	2,689,421	-0.56(-0.92%)
Mar 16, 2018	60.62	61.38	60.36	61.12	4,012,018	+0.74(+1.23%)
Mar 15, 2018	61.40	61.59	59.84	60.38	2,407,947	-0.64(-1.05%)
Mar 14, 2018	60.35	61.90	59.66	61.02	4,757,690	-0.71(-1.15%)
Mar 13, 2018	62.82	63.01	61.56	61.73	2,067,265	-0.93(-1.48%)
Mar 12, 2018	62.78	62.93	62.27	62.66	1,763,094	+0.07(+0.11%)
Mar 09, 2018	60.68	62.70	60.67	62.59	3,574,291	+2.52(+4.20%)
Mar 08, 2018	60.28	60.83	59.04	60.07	2,257,440	+0.44(+0.74%)
Mar 07, 2018	58.39	59.83	58.22	59.63	2,148,762	+0.60(+1.02%)
Mar 06, 2018	58.79	59.12	57.97	59.03	4,250,123	+0.88(+1.51%)
Mar 05, 2018	56.98	58.48	56.67	58.15	1,761,478	+0.73(+1.27%)
Mar 02, 2018	56.97	57.53	56.11	57.42	2,634,336	-0.03(-0.05%)
Mar 01, 2018	57.56	58.32	56.84	57.45	3,184,895	-0.05(-0.09%)
Feb 28, 2018	58.65	59.05	57.52	57.50	4,651,922	-0.74(-1.27%)
Feb 27, 2018	57.03	59.87	57.03	58.24	7,213,955	+1.39(+2.45%)
Feb 26, 2018	55.52	57.20	55.32	56.85	3,281,090	+1.37(+2.47%)
Feb 23, 2018	55.39	55.50	54.61	55.48	2,168,579	+0.77(+1.41%)
Feb 22, 2018	55.88	56.18	54.59	54.71	3,047,671	-0.65(-1.17%)
Feb 21, 2018	56.07	56.50	55.34	55.36	3,559,853	-0.68(-1.21%)
Feb 20, 2018	55.91	56.85	55.91	56.04	2,986,389	-0.25(-0.44%)
Feb 16, 2018		56.29	56.29	56.29	0	+0.00(+0.00%)
Feb 15, 2018	56.70	56.70	55.89	56.29	3,512,702	-0.16(-0.28%)
Feb 14, 2018	55.24	56.56	55.00	56.45	2,510,194	+1.07(+1.93%)
Feb 13, 2018				55.38	2,834,305	-0.05(-0.09%)
Feb 12, 2018	55.12	55.71	54.59	55.43	3,506,242	+0.74(+1.35%)
Feb 09, 2018	55.98	55.99	52.00	54.69	5,337,214	+0.35(+0.64%)
Feb 08, 2018		57.91	54.32	54.34	4,369,822	-2.99(-5.22%)
Feb 07, 2018	57.32	58.80	56.98	57.33	5,344,281	-0.39(-0.68%)
Feb 06, 2018	52.90	57.93	51.62	57.72	9,657,892	+3.02(+5.52%)
Feb 05, 2018	55.34	57.02	53.62	54.70	4,369,826	-1.58(-2.81%)
Feb 02, 2018	57.35	58.48	56.10	56.28	4,479,432	-1.29(-2.24%)

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.