Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	55.41	55.58	54.87	54.90	1,431,693	-0.42(-0.75%)
Apr 27, 2018	55.09	55.44	54.95	55.31	1,640,769	+0.04(+0.08%)
Apr 26, 2018	55.12	55.39	55.08	55.27	1,433,227	+0.57(+1.03%)
Apr 25, 2018	54.58	54.81	54.21	54.71	1,808,127	-0.41(-0.74%)
Apr 24, 2018	55.53	55.57	54.88	55.11	2,194,931	-0.44(-0.79%)
Apr 23, 2018	55.74	55.80	55.49	55.55	1,649,430	-0.20(-0.36%)
Apr 20, 2018	55.94	56.01	55.63	55.75	4,086,367	-0.80(-1.42%)
Apr 19, 2018	57.10	57.14	56.42	56.55	8,288,041	-1.93(-3.30%)
Apr 18, 2018	58.55	58.60	58.17	58.49	6,130,269	-0.06(-0.10%)
Apr 17, 2018	58.13	58.67	58.09	58.54	4,329,715	+0.44(+0.75%)
Apr 16, 2018	58.06	58.34	57.69	58.11	2,169,062	+0.09(+0.16%)
Apr 13, 2018	58.09	58.18	57.77	58.01	1,448,563	-0.29(-0.49%)
Apr 12, 2018	58.27	58.52	58.24	58.30	1,486,544	+0.38(+0.66%)
Apr 11, 2018	58.04	58.38	57.88	57.92	1,406,945	-0.69(-1.17%)
Apr 10, 2018	58.83	59.00	58.44	58.61	1,614,126	+0.57(+0.99%)
Apr 09, 2018	57.86	58.51	57.71	58.03	3,544,310	+0.62(+1.08%)
Apr 06, 2018	58.11	58.40	57.11	57.41	2,147,002	-0.62(-1.06%)
Apr 05, 2018	58.10	58.40	57.92	58.03	1,514,969	+0.12(+0.21%)
Apr 04, 2018	57.15	57.97	57.05	57.91	3,105,907	+0.55(+0.96%)
Apr 03, 2018	57.53	57.55	56.87	57.35	2,347,013	+0.38(+0.67%)
Apr 02, 2018	57.63	57.97	56.67	56.97	1,774,736	-0.90(-1.56%)
Mar 29, 2018		57.88	57.88	57.88	0	-0.29(-0.49%)
Mar 28, 2018	57.63	58.71	57.43	58.16	2,212,505	+1.29(+2.27%)
Mar 27, 2018	57.47	57.68	56.68	56.87	2,140,851	-0.16(-0.29%)
Mar 26, 2018	57.50	57.52	56.32	57.04	1,645,649	+0.80(+1.43%)
Mar 23, 2018	57.23	57.39	56.22	56.24	3,450,284	-0.94(-1.65%)
Mar 22, 2018	57.99	58.13	57.17	57.18	2,415,752	-0.86(-1.48%)
Mar 21, 2018	58.17	58.49	57.97	58.04	2,349,937	-0.19(-0.32%)
Mar 20, 2018	57.63	58.32	57.60	58.23	1,743,835	+0.08(+0.14%)
Mar 19, 2018	58.66	58.67	57.83	58.15	2,055,387	-0.59(-1.01%)
Mar 16, 2018	58.58	58.94	58.56	58.74	2,786,239	+0.18(+0.31%)
Mar 15, 2018	58.79	59.09	58.56	58.56	1,389,739	-0.31(-0.52%)
Mar 14, 2018	59.30	59.46	58.78	58.87	2,214,022	-0.01(-0.02%)
Mar 13, 2018	59.52	59.60	58.76	58.89	2,101,544	-0.47(-0.78%)
Mar 12, 2018	59.28	59.51	59.23	59.35	1,445,545	+0.11(+0.18%)
Mar 09, 2018	58.87	59.31	58.76	59.24	3,342,419	+0.29(+0.49%)
Mar 08, 2018	58.52	59.02	58.49	58.96	3,697,594	+0.38(+0.65%)
Mar 07, 2018		58.71	58.18	58.58	2,592,190	+0.21(+0.37%)
Mar 06, 2018	58.45	58.64	57.86	58.36	3,241,210	-0.07(-0.11%)
Mar 05, 2018	57.46	58.55	57.45	58.43	2,978,007	+0.86(+1.49%)
Mar 02, 2018	57.42	57.66	57.06	57.57	2,987,722	+0.45(+0.79%)
Mar 01, 2018	57.57	57.88	56.76	57.12	1,373,341	-0.66(-1.14%)
Feb 28, 2018	58.62	58.75	57.75	57.78	1,990,894	-0.83(-1.42%)
Feb 27, 2018	59.11	59.15	58.59	58.61	2,140,726	-1.03(-1.72%)
Feb 26, 2018	59.05	59.79	59.03	59.64	2,660,447	+0.49(+0.82%)
Feb 23, 2018	58.68	59.19	58.54	59.15	1,629,792	+0.09(+0.15%)
Feb 22, 2018	59.32	59.39	58.85	59.06	1,427,951	+0.21(+0.37%)
Feb 21, 2018	59.31	59.68	58.85	58.85	1,309,188	-0.33(-0.56%)
Feb 20, 2018	59.42	59.73	59.10	59.18	1,968,840	-1.07(-1.77%)
Feb 16, 2018		60.25	60.25	60.25	0	+0.16(+0.27%)
Feb 15, 2018	59.78	60.12	59.53	60.09	1,450,184	+0.80(+1.36%)
Feb 14, 2018	58.14	59.35	58.06	59.28	2,517,463	+1.33(+2.30%)
Feb 13, 2018	58.19	58.40	57.90	57.95	2,982,238	-0.28(-0.49%)
Feb 12, 2018	58.09	58.59	57.98	58.24	1,902,682	+0.53(+0.91%)
Feb 09, 2018	57.74	58.00	56.50	57.71	5,048,362	+0.49(+0.86%)
Feb 08, 2018	58.40	58.69	57.21	57.22	4,171,786	-1.58(-2.69%)
Feb 07, 2018	58.84	58.92	58.53	58.80	4,875,752	-0.98(-1.64%)
Feb 06, 2018	58.91	59.86	58.33	59.77	5,092,877	+0.45(+0.76%)
Feb 05, 2018	60.56	60.61	58.58	59.32	3,490,587	-1.95(-3.18%)
Feb 02, 2018	61.62	61.78	61.27	61.27	2,094,194	-1.50(-2.39%)

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.