Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	63.65	65.88	62.71	63.01	26,094	-0.30(-0.47%)
Apr 27, 2018	64.19	64.92	62.93	63.31	123,875	-0.94(-1.46%)
Apr 26, 2018	64.30	65.63	63.68	64.25	37,512	+0.07(+0.11%)
Apr 25, 2018	62.05	64.18	62.05	64.18	49,203	+2.25(+3.63%)
Apr 24, 2018	61.06	63.52	61.01	61.93	45,439	+0.75(+1.23%)
Apr 23, 2018	64.19	65.72	61.06	61.18	124,406	-2.63(-4.12%)
Apr 20, 2018	64.84	65.66	63.52	63.81	71,845	-1.20(-1.85%)
Apr 19, 2018	65.32	66.54	64.52	65.01	34,264	-0.44(-0.67%)
Apr 18, 2018	66.89	66.89	64.64	65.45	58,930	-0.97(-1.46%)
Apr 17, 2018	63.14	68.25	62.85	66.42	160,173	+3.91(+6.25%)
Apr 16, 2018	62.40	62.71	61.72	62.51	61,967	+0.38(+0.61%)
Apr 13, 2018	63.14	64.25	61.87	62.13	46,090	-0.57(-0.91%)
Apr 12, 2018	62.33	65.56	61.56	62.70	136,084	+0.75(+1.21%)
Apr 11, 2018	61.63	63.38	60.83	61.95	113,843	-0.20(-0.32%)
Apr 10, 2018	60.30	63.35	60.26	62.15	128,879	+2.39(+4.00%)
Apr 09, 2018	58.60	61.32	58.31	59.76	50,854	+1.21(+2.07%)
Apr 06, 2018	60.03	60.50	58.00	58.55	104,446	-2.16(-3.56%)
Apr 05, 2018	60.51	61.65	58.02	60.71	110,917	+0.22(+0.36%)
Apr 04, 2018	58.25	60.74	57.80	60.49	75,311	+1.23(+2.08%)
Apr 03, 2018	60.30	61.33	58.16	59.26	74,141	-0.80(-1.33%)
Apr 02, 2018	65.72	65.77	59.92	60.06	203,523	-5.34(-8.17%)
Mar 29, 2018		65.40	65.40	65.40	0	+1.98(+3.12%)
Mar 28, 2018	60.25	63.74	59.76	63.42	430,305	+0.26(+0.41%)
Mar 27, 2018	64.14	64.80	59.18	63.16	103,831	-1.15(-1.79%)
Mar 26, 2018	65.09	65.09	61.53	64.31	114,175	-0.01(-0.02%)
Mar 23, 2018	64.70	65.96	63.09	64.32	78,240	-0.22(-0.34%)
Mar 22, 2018	64.96	66.39	63.52	64.54	139,418	-1.50(-2.27%)
Mar 21, 2018	64.86	66.70	64.74	66.04	205,771	+1.94(+3.03%)
Mar 20, 2018	63.22	65.79	62.54	64.10	240,045	+1.10(+1.75%)
Mar 19, 2018	63.17	67.72	62.71	63.00	170,555	-0.80(-1.25%)
Mar 16, 2018	67.02	67.02	63.49	63.80	149,112	-3.15(-4.71%)
Mar 15, 2018	67.26	67.38	63.27	66.95	61,795	+0.33(+0.50%)
Mar 14, 2018	67.09	67.66	65.17	66.62	83,654	-0.34(-0.51%)
Mar 13, 2018	68.00	68.00	66.71	66.96	66,594	-1.08(-1.59%)
Mar 12, 2018	68.16	68.48	66.81	68.04	66,686	+0.20(+0.29%)
Mar 09, 2018	68.28	69.00	66.58	67.84	121,383	-0.09(-0.13%)
Mar 08, 2018	67.55	67.98	63.18	67.93	60,248	+0.70(+1.04%)
Mar 07, 2018	66.05	67.90	65.42	67.23	210,165	+1.28(+1.94%)
Mar 06, 2018	67.90	68.34	65.35	65.95	403,807	-1.90(-2.80%)
Mar 05, 2018	66.10	69.00	66.10	67.85	527,644	+1.86(+2.82%)
Mar 02, 2018	63.74	66.51	62.96	65.99	438,067	+2.34(+3.68%)
Mar 01, 2018	62.17	64.76	59.02	63.65	123,150	+1.46(+2.35%)
Feb 28, 2018	62.90	62.90	58.63	62.19	111,797	-0.16(-0.26%)
Feb 27, 2018	63.12	63.12	60.98	62.35	206,872	-0.51(-0.81%)
Feb 26, 2018	61.37	63.69	60.36	62.86	187,701	+1.49(+2.43%)
Feb 23, 2018	59.55	61.49	59.14	61.37	214,979	+1.94(+3.26%)
Feb 22, 2018	60.99	63.00	58.40	59.43	1,757,189	+1.43(+2.47%)
Feb 21, 2018	56.34	58.38	54.16	58.00	322,419	-1.00(-1.69%)
Feb 20, 2018	56.26	59.11	52.02	59.00	101,982	+3.19(+5.72%)
Feb 16, 2018		55.81	55.81	55.81	0	+0.02(+0.04%)
Feb 15, 2018	56.74	56.74	55.44	55.79	341,236	-0.21(-0.38%)
Feb 14, 2018	51.64	56.99	51.22	56.00	358,612	+4.63(+9.01%)
Feb 13, 2018	51.30	53.38	50.58	51.37	41,210	-0.15(-0.29%)
Feb 12, 2018	50.80	52.23	49.49	51.52	59,074	+1.42(+2.83%)
Feb 09, 2018	51.10	51.35	48.72	50.10	334,331	-0.94(-1.84%)
Feb 08, 2018	50.99	52.24	49.88	51.04	97,786	-0.28(-0.55%)
Feb 07, 2018	48.76	51.40	48.76	51.32	69,391	+2.72(+5.60%)
Feb 06, 2018	48.00	50.24	48.00	48.60	204,646	-0.63(-1.28%)
Feb 05, 2018	49.30	50.96	48.01	49.23	69,136	-0.56(-1.12%)
Feb 02, 2018	50.25	50.97	49.08	49.79	81,486	-0.49(-0.97%)

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.