Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	56.72	57.28	55.74	55.76	2,550,466	-0.69(-1.22%)
Apr 27, 2018	56.47	57.07	55.45	56.45	2,239,586	-0.05(-0.09%)
Apr 26, 2018	56.72	57.30	56.35	56.50	2,359,218	+0.18(+0.31%)
Apr 25, 2018	56.69	56.92	55.64	56.32	2,444,640	-0.50(-0.88%)
Apr 24, 2018	57.56	58.30	56.29	56.82	3,296,470	-0.42(-0.73%)
Apr 23, 2018	57.74	58.04	57.09	57.24	1,488,743	-0.26(-0.45%)
Apr 20, 2018	57.81	57.95	57.21	57.50	1,748,036	-0.29(-0.51%)
Apr 19, 2018	57.67	58.13	57.15	57.80	1,723,526	-0.18(-0.30%)
Apr 18, 2018	58.10	58.36	57.73	57.97	2,264,645	-0.28(-0.47%)
Apr 17, 2018	58.28	58.42	57.63	58.25	3,154,277	+1.07(+1.87%)
Apr 16, 2018	57.08	57.59	56.59	57.18	2,438,628	+0.67(+1.19%)
Apr 13, 2018	57.35	57.61	56.09	56.51	3,369,847	-0.08(-0.15%)
Apr 12, 2018	56.15	56.89	55.85	56.59	2,057,375	+1.20(+2.16%)
Apr 11, 2018	54.78	55.94	54.55	55.39	3,212,697	+0.07(+0.12%)
Apr 10, 2018	54.02	55.60	53.99	55.33	4,663,189	+2.08(+3.90%)
Apr 09, 2018	53.18	54.50	53.03	53.25	3,865,856	+0.39(+0.74%)
Apr 06, 2018	52.39	54.43	51.69	52.85	5,553,382	+0.18(+0.33%)
Apr 05, 2018	52.43	53.88	51.56	52.68	6,577,948	+0.83(+1.60%)
Apr 04, 2018	50.71	52.02	50.20	51.85	4,916,902	+1.24(+2.44%)
Apr 03, 2018	49.55	50.91	49.45	50.61	4,297,713	+1.23(+2.48%)
Apr 02, 2018	50.36	50.80	49.05	49.39	3,536,858	-2.11(-4.10%)
Mar 29, 2018		51.50	51.50	51.50	0	+1.85(+3.73%)
Mar 28, 2018	51.06	51.42	49.34	49.65	3,897,883	-1.44(-2.81%)
Mar 27, 2018	52.92	53.34	50.71	51.08	3,244,757	-1.76(-3.33%)
Mar 26, 2018	51.83	52.88	51.35	52.84	2,665,206	+1.79(+3.52%)
Mar 23, 2018	52.29	52.92	51.05	51.05	2,340,534	-0.84(-1.62%)
Mar 22, 2018	52.85	53.10	51.51	51.89	3,535,781	-1.63(-3.04%)
Mar 21, 2018	52.93	53.89	52.55	53.52	2,570,785	+0.67(+1.26%)
Mar 20, 2018	52.67	53.28	52.46	52.85	2,432,193	+0.39(+0.75%)
Mar 19, 2018	53.13	53.34	52.03	52.46	3,669,739	-0.91(-1.70%)
Mar 16, 2018	53.12	53.62	52.92	53.37	3,151,895	+0.22(+0.41%)
Mar 15, 2018	53.98	53.98	52.90	53.15	2,985,422	-0.73(-1.36%)
Mar 14, 2018	54.47	54.75	53.82	53.89	2,680,369	-0.23(-0.43%)
Mar 13, 2018	53.87	54.70	53.84	54.12	3,079,088	+0.25(+0.46%)
Mar 12, 2018	54.56	54.63	53.86	53.87	2,944,036	-0.61(-1.12%)
Mar 09, 2018	53.67	54.53	53.33	54.48	2,566,498	+1.15(+2.16%)
Mar 08, 2018	53.11	53.35	52.71	53.33	2,477,387	+0.44(+0.84%)
Mar 07, 2018	52.70	53.22	52.48	52.88	3,182,943	-0.38(-0.71%)
Mar 06, 2018	52.78	53.79	52.52	53.26	5,838,868	+1.34(+2.59%)
Mar 05, 2018	50.39	52.27	50.18	51.92	4,198,505	+1.19(+2.35%)
Mar 02, 2018	50.40	50.84	49.68	50.72	3,172,466	+0.13(+0.26%)
Mar 01, 2018	50.61	51.40	50.01	50.59	3,034,155	+0.04(+0.08%)
Feb 28, 2018	50.54	51.38	50.11	50.55	6,516,318	+0.13(+0.25%)
Feb 27, 2018	50.13	50.90	50.09	50.42	3,244,483	-0.01(-0.02%)
Feb 26, 2018	50.09	50.61	49.67	50.43	4,865,462	+0.66(+1.33%)
Feb 23, 2018	49.35	49.78	48.54	49.77	3,853,602	+0.86(+1.76%)
Feb 22, 2018			48.84	48.91	3,844,080	+0.04(+0.09%)
Feb 21, 2018	48.59	49.99	48.57	48.87	4,077,770	+0.38(+0.79%)
Feb 20, 2018	46.82	49.13	46.52	48.49	4,966,638	+1.31(+2.78%)
Feb 16, 2018		47.17	47.17	47.17	0	-0.97(-2.01%)
Feb 15, 2018	45.55	48.20	43.41	48.14	19,957,982	-2.48(-4.90%)
Feb 14, 2018		50.91	49.04	50.62	6,884,929	+1.59(+3.23%)
Feb 13, 2018	49.75	50.20	48.88	49.04	4,675,915	+0.84(+1.75%)
Feb 12, 2018	47.61	48.70	47.27	48.19	5,216,062	+1.30(+2.78%)
Feb 09, 2018	47.17	47.46	45.18	46.89	4,295,539	+0.27(+0.57%)
Feb 08, 2018	48.29	48.33	46.62	46.62	2,706,657	-1.49(-3.09%)
Feb 07, 2018	48.15	49.00	47.77	48.11	2,835,677	-0.43(-0.88%)
Feb 06, 2018	46.57	48.78	45.68	48.54	3,501,143	+0.33(+0.68%)
Feb 05, 2018	49.65	50.22	47.76	48.21	4,706,859	-2.06(-4.10%)
Feb 02, 2018	51.37	51.76	50.23	50.27	2,293,177	-1.62(-3.12%)

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.