Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	57.84	58.38	57.84	57.90	165,109	-0.16(-0.28%)
Apr 27, 2018	58.07	58.24	57.94	58.06	92,981	+0.03(+0.05%)
Apr 26, 2018	57.79	58.16	57.63	58.03	117,679	+0.49(+0.85%)
Apr 25, 2018	57.45	57.71	57.16	57.54	130,309	+0.06(+0.10%)
Apr 24, 2018	57.65	57.96	57.30	57.48	139,388	-0.09(-0.16%)
Apr 23, 2018	57.61	58.07	57.40	57.57	124,140	-0.23(-0.40%)
Apr 20, 2018	57.82	58.01	57.62	57.80	133,506	-0.12(-0.21%)
Apr 19, 2018	58.44	58.61	57.85	57.92	199,218	-0.60(-1.03%)
Apr 18, 2018	58.63	58.83	58.28	58.52	122,559	-0.12(-0.20%)
Apr 17, 2018	58.17	58.95	58.17	58.64	224,175	+0.66(+1.14%)
Apr 16, 2018	57.79	58.16	57.71	57.98	142,408	+0.28(+0.49%)
Apr 13, 2018	58.36	58.38	57.54	57.70	164,114	-0.56(-0.96%)
Apr 12, 2018	58.23	58.63	58.10	58.26	110,808	+0.14(+0.24%)
Apr 11, 2018	58.22	58.52	58.10	58.12	146,135	-0.22(-0.38%)
Apr 10, 2018	58.54	58.79	58.14	58.34	140,146	+0.37(+0.64%)
Apr 09, 2018	57.41	58.56	57.41	57.97	195,061	+0.58(+1.01%)
Apr 06, 2018	57.55	57.96	57.13	57.39	272,572	-0.51(-0.88%)
Apr 05, 2018	58.28	58.60	57.44	57.90	256,607	-0.39(-0.67%)
Apr 04, 2018	57.34	58.46	56.78	58.29	270,986	+0.12(+0.21%)
Apr 03, 2018	57.41	58.25	57.08	58.17	314,676	+1.07(+1.87%)
Apr 02, 2018	57.31	57.67	56.71	57.10	233,406	-0.54(-0.94%)
Mar 29, 2018		57.64	57.64	57.64	0	+0.94(+1.66%)
Mar 28, 2018	56.84	56.98	56.26	56.70	158,197	-0.12(-0.21%)
Mar 27, 2018	58.05	58.17	56.55	56.82	209,666	-1.02(-1.76%)
Mar 26, 2018	57.02	57.91	56.81	57.84	186,447	+0.86(+1.51%)
Mar 23, 2018	57.15	57.59	56.98	56.98	292,448	-0.17(-0.30%)
Mar 22, 2018	57.92	58.21	57.03	57.15	284,581	-1.19(-2.04%)
Mar 21, 2018	58.48	58.82	58.07	58.34	171,879	+0.14(+0.24%)
Mar 20, 2018	58.13	58.43	57.99	58.20	280,451	+0.05(+0.09%)
Mar 19, 2018	58.05	58.26	57.60	58.15	188,101	-0.11(-0.19%)
Mar 16, 2018	58.66	59.02	58.17	58.26	269,142	-0.49(-0.83%)
Mar 15, 2018	58.64	59.00	58.45	58.75	121,525	+0.01(+0.02%)
Mar 14, 2018	58.79	59.08	58.29	58.74	145,227	+0.07(+0.12%)
Mar 13, 2018	59.50	59.51	58.51	58.67	196,486	-0.65(-1.10%)
Mar 12, 2018	59.54	59.89	59.18	59.32	229,738	-0.31(-0.52%)
Mar 09, 2018	59.13	59.67	58.95	59.63	300,211	+0.59(+1.00%)
Mar 08, 2018	59.10	59.69	58.72	59.04	165,419	+0.11(+0.19%)
Mar 07, 2018		59.02		58.93	267,582	+0.29(+0.49%)
Mar 06, 2018	58.65	59.03	58.26	58.64	213,698	+0.25(+0.43%)
Mar 05, 2018	57.43	58.48	57.43	58.39	168,175	+0.36(+0.62%)
Mar 02, 2018	56.99	58.07	56.88	58.03	178,906	+0.64(+1.12%)
Mar 01, 2018	58.22	58.36	56.92	57.39	273,805	-0.95(-1.63%)
Feb 28, 2018	58.79	59.43	58.34	58.34	733,514	-0.27(-0.46%)
Feb 27, 2018	58.45	59.20	58.45	58.61	246,040	-0.05(-0.09%)
Feb 26, 2018	58.22	58.88	58.22	58.66	209,354	+0.34(+0.58%)
Feb 23, 2018	58.01	58.63	57.99	58.32	168,196	+0.53(+0.92%)
Feb 22, 2018			57.56	57.79	246,460	-0.49(-0.84%)
Feb 21, 2018	58.69	59.18	58.21	58.28	217,767	-0.37(-0.63%)
Feb 20, 2018	58.34	59.19	58.34	58.65	207,579	-0.21(-0.36%)
Feb 16, 2018		58.86	58.86	58.86	0	-0.14(-0.24%)
Feb 15, 2018	58.05	59.02	57.92	59.00	268,196	+1.04(+1.79%)
Feb 14, 2018	57.27	58.04	57.02	57.96	239,641	+0.20(+0.35%)
Feb 13, 2018	55.77	57.84	55.77	57.76	536,355	+1.79(+3.20%)
Feb 12, 2018	55.07	56.41	55.07	55.97	335,874	+0.88(+1.60%)
Feb 09, 2018	54.92	55.27	53.76	55.09	485,800	+0.39(+0.71%)
Feb 08, 2018	55.69	55.98	54.70	54.70	334,910	-0.95(-1.71%)
Feb 07, 2018	55.97	56.23	55.57	55.65	404,086	-0.60(-1.07%)
Feb 06, 2018	55.10	56.30	55.01	56.25	369,246	-0.26(-0.46%)
Feb 05, 2018	56.66	57.12	55.95	56.51	261,617	-0.86(-1.50%)
Feb 02, 2018	57.84	57.96	56.98	57.37	303,145	-0.90(-1.54%)

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.