Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	59.46	59.67	59.29	59.34	26,089,928	-0.19(-0.32%)
Apr 27, 2018	59.45	59.60	59.29	59.53	18,354,600	+0.06(+0.10%)
Apr 26, 2018	59.47	59.56	59.32	59.47	28,252,616	+0.29(+0.50%)
Apr 25, 2018	59.06	59.25	58.87	59.18	21,794,486	-0.10(-0.17%)
Apr 24, 2018	59.63	59.70	59.10	59.28	26,244,654	-0.24(-0.41%)
Apr 23, 2018	59.54	59.61	59.36	59.52	21,097,310	-0.08(-0.13%)
Apr 20, 2018	59.63	59.68	59.48	59.60	32,888,954	-0.23(-0.38%)
Apr 19, 2018	59.98	60.06	59.65	59.82	23,848,888	-0.23(-0.38%)
Apr 18, 2018	59.99	60.13	59.93	60.05	20,309,450	+0.31(+0.52%)
Apr 17, 2018	59.58	59.85	59.52	59.74	20,918,004	+0.27(+0.45%)
Apr 16, 2018	59.53	59.55	59.34	59.47	18,691,506	+0.09(+0.16%)
Apr 13, 2018	59.52	59.53	59.18	59.38	17,305,430	+0.06(+0.10%)
Apr 12, 2018	59.17	59.40	59.13	59.32	21,474,678	+0.23(+0.38%)
Apr 11, 2018	59.19	59.44	59.05	59.09	25,154,564	-0.23(-0.38%)
Apr 10, 2018	59.28	59.46	59.15	59.32	24,856,068	+0.63(+1.07%)
Apr 09, 2018	58.77	59.09	58.59	58.69	22,054,374	+0.48(+0.82%)
Apr 06, 2018	58.56	58.76	58.02	58.21	29,804,750	-0.39(-0.66%)
Apr 05, 2018	58.49	58.76	58.45	58.60	26,961,516	+0.39(+0.66%)
Apr 04, 2018	57.33	58.24	57.31	58.21	31,046,932	+0.20(+0.35%)
Apr 03, 2018	57.95	58.09	57.65	58.01	36,259,420	+0.37(+0.64%)
Apr 02, 2018	58.22	58.36	57.25	57.64	62,427,144	-0.81(-1.38%)
Mar 29, 2018		58.45	58.45	58.45	0	+0.53(+0.91%)
Mar 28, 2018	57.94	58.35	57.69	57.92	42,606,668	+0.34(+0.58%)
Mar 27, 2018	58.30	58.35	57.36	57.58	43,508,328	-0.43(-0.74%)
Mar 26, 2018	57.86	58.05	57.28	58.01	37,291,056	+1.02(+1.80%)
Mar 23, 2018	57.72	57.83	56.96	56.99	53,629,384	-0.64(-1.11%)
Mar 22, 2018	58.12	58.24	57.61	57.62	50,172,176	-1.09(-1.86%)
Mar 21, 2018	58.53	58.95	58.47	58.71	20,838,944	+0.09(+0.16%)
Mar 20, 2018	58.56	58.75	58.49	58.62	24,534,204	-0.01(-0.01%)
Mar 19, 2018	58.89	58.90	58.32	58.63	28,803,404	-0.48(-0.81%)
Mar 16, 2018	59.04	59.27	59.02	59.11	19,218,366	-0.04(-0.07%)
Mar 15, 2018	59.18	59.43	59.05	59.15	25,885,598	-0.03(-0.06%)
Mar 14, 2018	59.49	59.53	59.02	59.18	16,298,186	+0.14(+0.24%)
Mar 13, 2018	59.64	59.68	58.93	59.04	22,816,602	-0.39(-0.66%)
Mar 12, 2018	59.44	59.56	59.31	59.44	15,261,807	+0.07(+0.11%)
Mar 09, 2018	59.08	59.38	58.98	59.37	20,648,802	+0.38(+0.64%)
Mar 08, 2018	59.03	59.12	58.79	58.99	17,743,880	+0.13(+0.21%)
Mar 07, 2018		58.90	58.43	58.87	17,278,136	-0.02(-0.03%)
Mar 06, 2018	59.01	59.04	58.72	58.88	25,032,706	+0.34(+0.59%)
Mar 05, 2018	57.80	58.58	57.78	58.54	22,614,418	+0.31(+0.53%)
Mar 02, 2018	57.75	58.24	57.51	58.23	42,337,724	+0.28(+0.48%)
Mar 01, 2018	58.46	58.75	57.67	57.95	61,138,520	-0.99(-1.68%)
Feb 28, 2018	59.59	59.62	58.86	58.94	37,724,536	-0.56(-0.94%)
Feb 27, 2018	60.02	60.09	59.47	59.50	26,764,338	-0.90(-1.49%)
Feb 26, 2018	60.09	60.42	59.88	60.40	25,045,010	+0.56(+0.94%)
Feb 23, 2018	59.59	59.91	59.47	59.84	36,122,160	+0.47(+0.79%)
Feb 22, 2018				59.37	24,305,534	+0.31(+0.53%)
Feb 21, 2018	59.51	59.89	59.03	59.06	36,061,080	-0.29(-0.48%)
Feb 20, 2018	59.45	59.72	59.20	59.34	30,147,322	-0.56(-0.94%)
Feb 16, 2018		59.91	59.91	59.91	0	+0.27(+0.45%)
Feb 15, 2018	59.60	59.73	59.14	59.64	37,006,892	+0.37(+0.62%)
Feb 14, 2018	57.88	59.30	57.86	59.27	37,525,240	+1.03(+1.77%)
Feb 13, 2018	57.95	58.29	57.93	58.24	24,485,516	-0.18(-0.30%)
Feb 12, 2018	57.96	58.53	57.78	58.41	44,739,192	+0.88(+1.53%)
Feb 09, 2018	57.67	57.84	56.11	57.53	80,434,656	+0.24(+0.42%)
Feb 08, 2018	58.86	58.88	57.27	57.29	70,606,936	-1.53(-2.61%)
Feb 07, 2018	58.92	59.44	58.70	58.82	52,947,548	-0.63(-1.06%)
Feb 06, 2018	58.23	59.61	58.09	59.45	100,505,248	+0.66(+1.12%)
Feb 05, 2018	60.09	60.34	58.14	58.79	71,045,376	-2.06(-3.38%)
Feb 02, 2018	61.51	61.51	60.79	60.85	43,623,652	-1.26(-2.03%)

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.