Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.92	59.39	58.49	58.85	1,349,686	+0.07(+0.12%)
Apr 27, 2018	57.24	58.91	57.09	58.78	889,319	+1.54(+2.69%)
Apr 26, 2018	56.36	57.56	56.09	57.24	879,431	+1.24(+2.21%)
Apr 25, 2018	56.12	56.46	55.43	56.00	512,001	-0.18(-0.32%)
Apr 24, 2018	55.95	56.39	55.77	56.18	782,126	+0.07(+0.12%)
Apr 23, 2018	56.15	56.67	55.82	56.11	585,783	-0.01(-0.02%)
Apr 20, 2018	57.15	57.52	56.07	56.12	728,088	-0.98(-1.72%)
Apr 19, 2018	58.10	58.10	56.66	57.10	794,819	-1.14(-1.96%)
Apr 18, 2018	58.68	58.87	58.13	58.24	815,420	-0.34(-0.58%)
Apr 17, 2018	58.71	59.16	58.21	58.58	1,044,402	+0.05(+0.09%)
Apr 16, 2018	58.43	58.87	58.31	58.53	1,011,094	+0.14(+0.24%)
Apr 13, 2018	58.32	58.42	57.82	58.39	760,323	+0.20(+0.34%)
Apr 12, 2018	59.22	59.22	57.71	58.19	808,155	-0.68(-1.16%)
Apr 11, 2018	58.82	59.35	58.49	58.87	1,026,653	-0.11(-0.19%)
Apr 10, 2018	58.83	59.25	58.53	58.98	862,450	+0.40(+0.68%)
Apr 09, 2018	58.65	59.08	58.11	58.58	492,965	-0.12(-0.20%)
Apr 06, 2018	59.45	60.09	58.51	58.70	860,953	-0.97(-1.63%)
Apr 05, 2018	59.44	59.78	58.91	59.67	876,453	+0.27(+0.45%)
Apr 04, 2018	58.30	59.60	58.06	59.40	801,228	+0.79(+1.35%)
Apr 03, 2018	57.91	58.89	57.34	58.61	922,323	+0.91(+1.58%)
Apr 02, 2018	58.98	58.98	57.54	57.70	1,598,718	-1.28(-2.17%)
Mar 29, 2018		58.98	58.98	58.98	0	-0.04(-0.07%)
Mar 28, 2018	57.35	59.21	57.35	59.02	1,448,178	+1.93(+3.38%)
Mar 27, 2018	56.62	57.77	55.81	57.09	1,485,890	+0.47(+0.83%)
Mar 26, 2018	56.20	56.72	55.60	56.62	846,171	+0.77(+1.38%)
Mar 23, 2018	56.60	56.85	55.74	55.85	1,215,797	-0.79(-1.39%)
Mar 22, 2018	56.45	57.77	56.30	56.64	1,160,910	+0.13(+0.23%)
Mar 21, 2018	56.84	57.04	56.16	56.51	1,049,002	-0.45(-0.79%)
Mar 20, 2018	57.54	57.94	56.13	56.96	1,451,180	-0.36(-0.63%)
Mar 19, 2018	58.41	58.41	57.02	57.32	1,264,773	-0.95(-1.63%)
Mar 16, 2018	58.18	58.42	57.78	58.27	2,158,936	+0.01(+0.02%)
Mar 15, 2018	58.94	59.01	58.03	58.26	1,153,597	-0.56(-0.95%)
Mar 14, 2018	59.29	59.41	58.34	58.82	1,173,036	-0.38(-0.64%)
Mar 13, 2018	59.38	59.60	58.75	59.20	1,064,486	+0.08(+0.14%)
Mar 12, 2018	58.95	59.20	58.58	59.12	1,232,460	+0.02(+0.03%)
Mar 09, 2018	58.90	59.11	58.08	59.10	1,376,076	+0.14(+0.24%)
Mar 08, 2018	58.91	59.52	58.50	58.96	839,218	+0.11(+0.19%)
Mar 07, 2018			58.58	58.85	773,947	-0.10(-0.17%)
Mar 06, 2018	58.90	59.00	58.22	58.95	762,383	+0.23(+0.39%)
Mar 05, 2018	58.55	59.55	58.51	58.72	1,074,484	-0.21(-0.36%)
Mar 02, 2018	58.00	59.09	57.25	58.93	1,334,902	+0.60(+1.03%)
Mar 01, 2018	57.97	58.67	57.65	58.33	1,729,004	+0.22(+0.38%)
Feb 28, 2018	58.17	58.98	57.84	58.11	1,575,113	+0.20(+0.35%)
Feb 27, 2018	59.46	59.84	57.90	57.91	1,457,830	-1.42(-2.39%)
Feb 26, 2018	59.24	59.53	58.51	59.33	1,086,361	+0.32(+0.54%)
Feb 23, 2018	58.48	59.03	57.96	59.01	1,053,300	+0.73(+1.25%)
Feb 22, 2018		58.61		58.28	975,831	+1.54(+2.71%)
Feb 21, 2018	57.92	57.99	56.71	56.74	1,499,362	-1.32(-2.27%)
Feb 20, 2018	57.78	58.77	57.78	58.06	2,551,471	+0.02(+0.03%)
Feb 16, 2018		58.04	58.04	58.04	0	+0.20(+0.35%)
Feb 15, 2018	57.96	58.53	57.70	57.84	1,324,289	+0.18(+0.31%)
Feb 14, 2018	57.11	57.95	56.01	57.66	1,363,851	+0.12(+0.21%)
Feb 13, 2018	57.27	57.74	56.49	57.54	973,278	+0.27(+0.47%)
Feb 12, 2018	57.11	57.50	54.87	57.27	1,343,849	+0.57(+1.01%)
Feb 09, 2018	56.17	57.08	55.03	56.70	1,468,567	+1.12(+2.02%)
Feb 08, 2018	57.37	57.73	55.58	55.58	1,445,524	-1.95(-3.39%)
Feb 07, 2018	57.83	58.31	57.50	57.53	1,472,932	-0.26(-0.45%)
Feb 06, 2018	57.69	58.74	56.66	57.79	1,955,774	-1.40(-2.37%)
Feb 05, 2018	59.84	60.38	58.38	59.19	848,148	-0.93(-1.55%)
Feb 02, 2018	60.36	60.74	59.67	60.12	859,083	-0.57(-0.94%)

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.