Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	61.87	61.98	61.55	61.55	139,356	-0.18(-0.29%)
Apr 27, 2018	61.80	61.83	61.59	61.72	135,786	+0.10(+0.16%)
Apr 26, 2018	61.46	61.69	61.41	61.62	121,397	+0.52(+0.85%)
Apr 25, 2018	61.03	61.16	60.82	61.10	137,834	+0.08(+0.12%)
Apr 24, 2018	61.54	61.54	60.87	61.03	212,822	-0.21(-0.34%)
Apr 23, 2018	61.43	61.43	61.07	61.24	182,884	-0.17(-0.27%)
Apr 20, 2018	61.55	61.58	61.25	61.40	133,079	-0.27(-0.44%)
Apr 19, 2018	61.82	61.92	61.55	61.67	167,047	-0.33(-0.53%)
Apr 18, 2018	61.88	62.06	61.86	62.00	196,106	+0.47(+0.77%)
Apr 17, 2018	61.30	61.67	61.29	61.53	470,783	+0.15(+0.25%)
Apr 16, 2018	61.36	61.46	61.26	61.38	196,988	+0.16(+0.26%)
Apr 13, 2018	61.35	61.37	61.03	61.22	165,466	-0.02(-0.03%)
Apr 12, 2018	61.12	61.34	61.04	61.24	112,765	+0.01(+0.01%)
Apr 11, 2018	61.12	61.50	61.12	61.23	190,378	-0.13(-0.21%)
Apr 10, 2018	61.32	61.49	61.15	61.35	438,032	+0.46(+0.76%)
Apr 09, 2018	60.98	61.33	60.86	60.89	119,624	+0.55(+0.92%)
Apr 06, 2018	60.77	60.98	60.11	60.34	144,588	-0.87(-1.41%)
Apr 05, 2018	61.09	61.32	61.00	61.20	487,468	+0.25(+0.41%)
Apr 04, 2018	59.95	60.98	59.91	60.95	1,288,471	+0.00(+0.00%)
Apr 03, 2018	60.85	61.01	60.54	60.95	317,088	+0.77(+1.27%)
Apr 02, 2018	60.92	61.26	59.95	60.18	249,748	-1.15(-1.88%)
Mar 29, 2018		61.34	61.34	61.34	0	+0.82(+1.35%)
Mar 28, 2018	60.58	60.85	60.26	60.52	198,675	+0.45(+0.76%)
Mar 27, 2018	60.95	61.04	59.98	60.07	271,058	-0.29(-0.49%)
Mar 26, 2018	60.12	60.39	59.62	60.36	354,009	+1.16(+1.95%)
Mar 23, 2018	60.26	60.37	59.19	59.21	348,317	-1.31(-2.16%)
Mar 22, 2018	61.00	61.20	60.51	60.52	231,829	-0.97(-1.57%)
Mar 21, 2018	61.20	61.74	61.15	61.48	468,759	+0.14(+0.23%)
Mar 20, 2018	61.31	61.46	61.20	61.34	447,280	+0.30(+0.50%)
Mar 19, 2018	61.45	61.46	60.70	61.04	326,990	-0.81(-1.30%)
Mar 16, 2018	61.85	61.99	61.78	61.84	209,967	-0.24(-0.39%)
Mar 15, 2018	62.29	62.43	61.94	62.09	316,043	-0.13(-0.20%)
Mar 14, 2018	62.40	62.47	61.99	62.21	1,016,617	+0.29(+0.46%)
Mar 13, 2018	62.51	62.60	61.82	61.93	497,710	-0.24(-0.38%)
Mar 12, 2018	62.15	62.33	62.03	62.16	159,670	+0.06(+0.09%)
Mar 09, 2018	61.59	62.10	61.51	62.10	803,858	+0.65(+1.05%)
Mar 08, 2018	61.44	61.51	61.21	61.46	316,222	+0.20(+0.33%)
Mar 07, 2018		61.30	60.77	61.25	279,868	-0.35(-0.57%)
Mar 06, 2018	61.77	61.84	61.49	61.61	216,608	+0.65(+1.06%)
Mar 05, 2018	60.55	61.09	60.26	60.96	344,270	+0.09(+0.15%)
Mar 02, 2018	60.10	60.91	59.93	60.87	401,308	+0.41(+0.68%)
Mar 01, 2018	61.15	61.38	60.17	60.46	2,071,214	-1.07(-1.75%)
Feb 28, 2018	62.23	62.30	61.52	61.53	480,351	-0.50(-0.81%)
Feb 27, 2018	62.70	62.98	62.03	62.03	474,259	-1.03(-1.64%)
Feb 26, 2018	62.70	63.07	62.52	63.07	357,465	+0.72(+1.16%)
Feb 23, 2018	61.98	62.36	61.85	62.35	326,847	+0.86(+1.41%)
Feb 22, 2018	61.60	61.93	61.41	61.48	703,696	+0.22(+0.36%)
Feb 21, 2018	61.79	62.13	61.20	61.26	669,890	-0.34(-0.56%)
Feb 20, 2018	61.71	61.96	61.41	61.61	884,385	-0.52(-0.84%)
Feb 16, 2018		62.13	62.13	62.13	0	+0.50(+0.80%)
Feb 15, 2018	61.71	61.89	61.09	61.63	364,576	+0.42(+0.69%)
Feb 14, 2018	59.75	61.23	59.75	61.21	401,805	+1.03(+1.72%)
Feb 13, 2018	59.84	60.26	59.68	60.18	392,242	-0.24(-0.40%)
Feb 12, 2018	59.89	60.62	59.71	60.42	342,598	+1.00(+1.68%)
Feb 09, 2018	59.60	59.81	57.93	59.42	769,340	+0.65(+1.10%)
Feb 08, 2018	60.68	61.02	58.78	58.78	467,564	-1.72(-2.84%)
Feb 07, 2018	60.91	61.30	60.46	60.50	823,529	-1.07(-1.74%)
Feb 06, 2018	60.69	61.76	60.23	61.57	671,570	+0.81(+1.34%)
Feb 05, 2018	62.17	62.29	60.26	60.76	1,577,403	-2.09(-3.33%)
Feb 02, 2018	63.71	63.87	62.85	62.85	1,697,803	-1.33(-2.07%)

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.