Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	61.14	61.22	59.95	59.99	882,010	-1.17(-1.91%)
Apr 27, 2018	61.11	61.40	60.93	61.16	516,582	+0.17(+0.27%)
Apr 26, 2018	60.66	61.31	60.26	60.99	1,138,701	+0.51(+0.85%)
Apr 25, 2018	60.00	60.58	59.75	60.48	886,720	+0.38(+0.63%)
Apr 24, 2018	60.66	60.74	59.74	60.10	724,229	-0.20(-0.33%)
Apr 23, 2018	60.29	60.71	60.12	60.31	584,694	+0.28(+0.46%)
Apr 20, 2018	59.93	60.22	59.31	60.03	3,193,488	+0.10(+0.17%)
Apr 19, 2018	60.13	60.26	59.45	59.93	746,411	-0.24(-0.40%)
Apr 18, 2018	60.16	60.59	59.66	60.17	2,034,001	+0.01(+0.02%)
Apr 17, 2018	59.56	60.21	59.20	60.16	3,005,628	+0.71(+1.19%)
Apr 16, 2018	59.01	59.65	58.66	59.45	1,357,632	+0.56(+0.95%)
Apr 13, 2018	58.44	59.01	57.87	58.89	1,607,844	+0.73(+1.26%)
Apr 12, 2018	58.63	58.86	57.94	58.16	1,267,098	-0.40(-0.69%)
Apr 11, 2018	58.17	58.66	58.12	58.56	1,708,448	-0.01(-0.02%)
Apr 10, 2018	57.86	58.75	57.29	58.57	1,440,348	+1.36(+2.38%)
Apr 09, 2018	57.11	57.93	56.74	57.21	1,184,269	+0.47(+0.83%)
Apr 06, 2018	56.30	57.46	55.97	56.74	1,799,085	+0.28(+0.50%)
Apr 05, 2018	56.94	57.71	55.16	56.46	4,155,968	+1.87(+3.43%)
Apr 04, 2018	53.94	54.80	53.50	54.58	2,050,870	+0.28(+0.51%)
Apr 03, 2018	53.67	54.65	52.88	54.31	1,719,025	+0.97(+1.83%)
Apr 02, 2018	53.73	54.05	52.77	53.34	2,042,643	-0.14(-0.26%)
Mar 29, 2018		53.47	53.47	53.47	0	+1.68(+3.25%)
Mar 28, 2018	51.41	51.95	51.24	51.79	906,515	+0.36(+0.70%)
Mar 27, 2018	52.64	52.85	51.22	51.43	1,100,307	-0.39(-0.76%)
Mar 26, 2018	50.08	51.98	50.07	51.83	1,235,792	+2.19(+4.40%)
Mar 23, 2018	50.29	50.70	49.63	49.64	878,257	-0.49(-0.97%)
Mar 22, 2018	50.52	51.22	50.12	50.13	693,439	-0.72(-1.41%)
Mar 21, 2018	51.00	51.15	50.13	50.85	837,552	-0.30(-0.59%)
Mar 20, 2018	51.13	51.40	50.98	51.15	459,920	+0.20(+0.40%)
Mar 19, 2018	50.99	51.31	50.69	50.95	1,062,904	-0.17(-0.34%)
Mar 16, 2018	51.18	51.66	50.73	51.12	1,118,291	+0.04(+0.07%)
Mar 15, 2018	51.64	52.02	50.78	51.08	550,406	-0.42(-0.82%)
Mar 14, 2018	52.12	52.27	51.34	51.51	509,843	-0.36(-0.69%)
Mar 13, 2018	52.65	52.89	51.76	51.87	426,520	-0.73(-1.38%)
Mar 12, 2018	52.77	52.77	52.21	52.59	868,850	-0.06(-0.12%)
Mar 09, 2018	52.34	52.71	52.04	52.66	1,052,848	+0.61(+1.16%)
Mar 08, 2018	51.76	52.26	51.59	52.05	914,525	+0.33(+0.64%)
Mar 07, 2018		52.02		51.72	949,660	-0.47(-0.90%)
Mar 06, 2018	51.30	52.21	51.07	52.19	854,448	+0.86(+1.68%)
Mar 05, 2018	50.71	51.37	50.52	51.32	1,165,750	+0.47(+0.92%)
Mar 02, 2018	49.81	50.91	49.63	50.86	796,080	+0.84(+1.67%)
Mar 01, 2018	49.67	50.63	49.59	50.02	845,074	+0.34(+0.68%)
Feb 28, 2018	50.13	50.35	49.67	49.68	1,024,541	-0.28(-0.55%)
Feb 27, 2018	50.17	50.43	49.96	49.96	577,328	-0.21(-0.42%)
Feb 26, 2018	50.46	50.58	49.92	50.17	679,440	-0.08(-0.16%)
Feb 23, 2018	49.58	50.29	48.96	50.25	769,759	+0.88(+1.79%)
Feb 22, 2018				49.37	1,512,236	+0.22(+0.45%)
Feb 21, 2018	49.98	50.48	49.11	49.15	946,633	-0.72(-1.44%)
Feb 20, 2018	50.77	51.04	49.82	49.86	1,012,337	-1.18(-2.32%)
Feb 16, 2018		51.05	51.05	51.05	0	+0.17(+0.33%)
Feb 15, 2018	50.02	50.88	49.48	50.88	3,842,086	+1.07(+2.14%)
Feb 14, 2018	49.90	50.36	49.53	49.82	1,816,951	-0.28(-0.55%)
Feb 13, 2018	50.48	50.58	49.80	50.09	1,265,994	-0.50(-0.98%)
Feb 12, 2018	50.31	50.94	49.92	50.59	1,379,849	+0.57(+1.14%)
Feb 09, 2018	50.59	51.03	48.60	50.02	1,971,157	-0.25(-0.49%)
Feb 08, 2018	52.47	52.81	50.23	50.27	1,728,086	-2.02(-3.86%)
Feb 07, 2018	51.13	52.56	50.99	52.29	1,799,422	+1.04(+2.03%)
Feb 06, 2018	50.72	52.11	49.91	51.25	2,231,704	-1.04(-1.98%)
Feb 05, 2018	52.11	52.84	51.59	52.29	1,674,119	+0.13(+0.25%)
Feb 02, 2018	52.49	52.95	51.64	52.16	1,947,170	-0.56(-1.06%)

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.