Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	63.02	63.66	62.50	62.50	1,121,965	-0.36(-0.57%)
Apr 27, 2018	62.33	63.03	62.22	62.86	1,460,144	+0.77(+1.24%)
Apr 26, 2018	62.70	62.70	61.37	62.09	1,214,979	+0.00(+0.00%)
Apr 25, 2018	61.07	62.27	61.07	62.09	1,292,557	+0.77(+1.26%)
Apr 24, 2018	61.83	62.98	61.02	61.32	1,581,017	-0.04(-0.07%)
Apr 23, 2018	61.13	61.59	60.64	61.36	1,242,739	+0.20(+0.33%)
Apr 20, 2018	62.56	62.99	60.87	61.16	1,388,315	-1.41(-2.25%)
Apr 19, 2018	63.49	63.67	62.14	62.57	1,308,982	-0.70(-1.11%)
Apr 18, 2018	63.31	64.18	63.06	63.27	1,550,393	+0.30(+0.48%)
Apr 17, 2018	62.77	63.43	62.56	62.97	1,344,387	+0.97(+1.56%)
Apr 16, 2018	62.04	62.79	61.28	62.00	1,237,727	+0.28(+0.45%)
Apr 13, 2018	61.36	63.03	61.08	61.72	2,873,709	+0.72(+1.18%)
Apr 12, 2018	60.62	61.60	60.37	61.00	2,121,409	+0.50(+0.83%)
Apr 11, 2018	60.30	60.75	59.65	60.50	1,433,555	-0.32(-0.53%)
Apr 10, 2018	59.86	60.89	59.00	60.82	2,354,650	+2.05(+3.49%)
Apr 09, 2018	60.70	60.87	58.66	58.77	2,804,495	-1.53(-2.54%)
Apr 06, 2018	61.68	62.60	59.87	60.30	2,296,676	-1.94(-3.12%)
Apr 05, 2018	63.54	63.54	61.25	62.24	2,822,263	-0.49(-0.78%)
Apr 04, 2018	57.92	62.88	57.05	62.73	5,087,213	+2.77(+4.62%)
Apr 03, 2018	59.97	60.55	59.20	59.96	3,319,034	+0.04(+0.07%)
Apr 02, 2018	61.52	61.83	59.34	59.92	2,745,365	-2.02(-3.26%)
Mar 29, 2018		61.94	61.94	61.94	0	+1.30(+2.14%)
Mar 28, 2018	60.04	60.97	59.58	60.64	2,505,068	+0.89(+1.49%)
Mar 27, 2018	60.59	61.11	59.59	59.75	3,134,906	-0.84(-1.39%)
Mar 26, 2018	60.42	60.74	59.55	60.59	1,327,794	+1.23(+2.07%)
Mar 23, 2018	60.21	60.58	59.32	59.36	1,672,758	-0.64(-1.07%)
Mar 22, 2018	61.15	61.57	59.98	60.00	1,924,716	-1.51(-2.45%)
Mar 21, 2018	61.64	62.45	61.50	61.51	1,528,464	-0.42(-0.68%)
Mar 20, 2018	61.77	62.63	61.24	61.93	2,199,132	-0.56(-0.90%)
Mar 19, 2018	62.82	63.11	61.85	62.49	2,205,044	-0.38(-0.60%)
Mar 16, 2018	62.21	63.38	62.05	62.87	1,992,712	+0.70(+1.13%)
Mar 15, 2018	62.97	63.00	62.03	62.17	1,297,371	-0.63(-1.00%)
Mar 14, 2018	63.00	63.22	62.10	62.80	1,652,805	+0.18(+0.29%)
Mar 13, 2018	62.77	63.55	62.01	62.62	2,322,727	+0.12(+0.19%)
Mar 12, 2018	62.65	63.18	62.41	62.50	1,680,601	+0.07(+0.11%)
Mar 09, 2018	61.07	62.56	60.55	62.43	1,788,034	+1.67(+2.75%)
Mar 08, 2018	60.94	61.06	60.41	60.76	1,089,839	+0.04(+0.07%)
Mar 07, 2018			60.15	60.72	1,670,039	-0.77(-1.25%)
Mar 06, 2018	60.84	61.76	60.21	61.49	2,105,189	+1.03(+1.70%)
Mar 05, 2018	59.45	60.60	58.97	60.46	4,779,976	+0.49(+0.82%)
Mar 02, 2018	59.73	60.14	59.03	59.97	2,130,394	-0.09(-0.15%)
Mar 01, 2018	62.20	62.20	59.93	60.06	2,078,306	-1.86(-3.00%)
Feb 28, 2018	62.12	63.31	61.86	61.92	1,815,175	-0.12(-0.19%)
Feb 27, 2018	62.71	63.28	62.03	62.04	1,475,312	-0.85(-1.35%)
Feb 26, 2018	62.85	63.25	62.17	62.89	1,054,047	+0.13(+0.21%)
Feb 23, 2018	61.51	62.95	61.20	62.76	1,511,284	+1.72(+2.82%)
Feb 22, 2018				61.04	1,552,278	+0.06(+0.10%)
Feb 21, 2018	63.52	63.52	60.92	60.98	3,071,585	-2.33(-3.68%)
Feb 20, 2018	64.15	64.82	63.17	63.31	1,926,949	-1.12(-1.74%)
Feb 16, 2018		64.43	64.43	64.43	0	+0.10(+0.16%)
Feb 15, 2018	62.27	64.36	59.81	64.33	3,921,393	+0.55(+0.86%)
Feb 14, 2018	62.80	64.25	62.63	63.78	2,731,569	+0.39(+0.62%)
Feb 13, 2018	65.22	65.29	62.31	63.39	2,663,421	-2.27(-3.46%)
Feb 12, 2018	65.56	66.16	64.46	65.66	1,473,224	+1.17(+1.81%)
Feb 09, 2018	64.93	65.33	62.44	64.49	3,080,087	+0.15(+0.23%)
Feb 08, 2018	65.21	65.93	64.33	64.34	3,096,613	-1.06(-1.62%)
Feb 07, 2018	64.89	65.45	64.59	65.40	1,880,342	+0.08(+0.12%)
Feb 06, 2018	63.51	66.15	63.51	65.32	3,749,214	-0.66(-1.00%)
Feb 05, 2018	68.08	68.20	65.04	65.98	5,233,403	-2.77(-4.03%)
Feb 02, 2018	70.60	70.73	68.74	68.75	2,090,244	-2.06(-2.91%)

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.