Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.43	58.63	58.26	58.30	26,552,350	-0.19(-0.32%)
Apr 27, 2018	58.42	58.56	58.26	58.49	18,679,920	+0.06(+0.10%)
Apr 26, 2018	58.43	58.52	58.29	58.43	28,753,370	+0.29(+0.50%)
Apr 25, 2018	58.03	58.22	57.85	58.15	22,180,776	-0.10(-0.17%)
Apr 24, 2018	58.59	58.66	58.07	58.24	26,709,818	-0.24(-0.41%)
Apr 23, 2018	58.51	58.57	58.32	58.48	21,471,242	-0.07(-0.13%)
Apr 20, 2018	58.59	58.64	58.44	58.56	33,471,884	-0.22(-0.38%)
Apr 19, 2018	58.94	59.02	58.61	58.78	24,271,590	-0.22(-0.38%)
Apr 18, 2018	58.94	59.08	58.89	59.00	20,669,418	+0.30(+0.52%)
Apr 17, 2018	58.54	58.81	58.48	58.70	21,288,758	+0.26(+0.45%)
Apr 16, 2018	58.49	58.52	58.30	58.43	19,022,798	+0.09(+0.16%)
Apr 13, 2018	58.48	58.49	58.15	58.34	17,612,154	+0.06(+0.10%)
Apr 12, 2018	58.14	58.37	58.10	58.29	21,855,300	+0.22(+0.38%)
Apr 11, 2018	58.16	58.40	58.02	58.06	25,600,406	-0.22(-0.38%)
Apr 10, 2018	58.24	58.42	58.12	58.29	25,296,620	+0.62(+1.07%)
Apr 09, 2018	57.75	58.06	57.57	57.67	22,445,270	+0.47(+0.82%)
Apr 06, 2018	57.54	57.74	57.01	57.20	30,333,014	-0.38(-0.66%)
Apr 05, 2018	57.47	57.73	57.44	57.58	27,439,386	+0.38(+0.66%)
Apr 04, 2018	56.33	57.22	56.31	57.20	31,597,214	+0.20(+0.35%)
Apr 03, 2018	56.94	57.08	56.65	57.00	36,902,088	+0.36(+0.64%)
Apr 02, 2018	57.21	57.34	56.25	56.64	63,533,616	-0.79(-1.38%)
Mar 29, 2018		57.43	57.43	57.43	0	+0.52(+0.91%)
Mar 28, 2018	56.93	57.33	56.69	56.91	43,361,836	+0.33(+0.58%)
Mar 27, 2018	57.28	57.33	56.37	56.58	44,279,476	-0.42(-0.74%)
Mar 26, 2018	56.85	57.04	56.28	57.00	37,952,008	+1.01(+1.80%)
Mar 23, 2018	56.72	56.83	55.97	55.99	54,579,920	-0.63(-1.11%)
Mar 22, 2018	57.11	57.23	56.60	56.62	51,061,436	-1.07(-1.86%)
Mar 21, 2018	57.51	57.92	57.45	57.69	21,208,298	+0.09(+0.16%)
Mar 20, 2018	57.54	57.72	57.47	57.60	24,969,052	-0.01(-0.01%)
Mar 19, 2018	57.87	57.87	57.30	57.61	29,313,920	-0.47(-0.81%)
Mar 16, 2018	58.01	58.24	57.99	58.08	19,558,994	-0.04(-0.07%)
Mar 15, 2018	58.15	58.39	58.02	58.12	26,344,398	-0.03(-0.06%)
Mar 14, 2018	58.46	58.49	57.99	58.15	16,587,058	+0.14(+0.24%)
Mar 13, 2018	58.60	58.64	57.91	58.01	23,221,006	-0.39(-0.66%)
Mar 12, 2018	58.40	58.52	58.27	58.40	15,532,310	+0.07(+0.11%)
Mar 09, 2018	58.05	58.34	57.95	58.33	21,014,784	+0.37(+0.64%)
Mar 08, 2018	58.01	58.09	57.77	57.96	18,058,376	+0.12(+0.21%)
Mar 07, 2018		57.87	57.41	57.84	17,584,376	-0.02(-0.03%)
Mar 06, 2018	57.98	58.01	57.70	57.86	25,476,388	+0.34(+0.59%)
Mar 05, 2018	56.79	57.56	56.78	57.52	23,015,238	+0.30(+0.53%)
Mar 02, 2018	56.74	57.23	56.51	57.21	43,088,124	+0.27(+0.48%)
Mar 01, 2018	57.44	57.72	56.66	56.94	62,222,148	-0.97(-1.68%)
Feb 28, 2018	58.55	58.58	57.83	57.91	38,393,172	-0.55(-0.94%)
Feb 27, 2018	58.98	59.04	58.43	58.47	27,238,714	-0.88(-1.49%)
Feb 26, 2018	59.04	59.37	58.83	59.35	25,488,910	+0.55(+0.94%)
Feb 23, 2018	58.55	58.87	58.43	58.80	36,762,396	+0.46(+0.79%)
Feb 22, 2018				58.33	24,736,328	+0.30(+0.53%)
Feb 21, 2018	58.47	58.85	58.01	58.03	36,700,232	-0.28(-0.48%)
Feb 20, 2018	58.42	58.68	58.17	58.31	30,681,658	-0.55(-0.94%)
Feb 16, 2018		58.86	58.86	58.86	0	+0.26(+0.45%)
Feb 15, 2018	58.57	58.69	58.11	58.60	37,662,808	+0.36(+0.62%)
Feb 14, 2018	56.88	58.27	56.85	58.24	38,190,344	+1.01(+1.77%)
Feb 13, 2018	56.94	57.28	56.93	57.22	24,919,502	-0.17(-0.30%)
Feb 12, 2018	56.95	57.51	56.77	57.40	45,532,156	+0.87(+1.53%)
Feb 09, 2018	56.66	56.83	55.13	56.53	81,860,288	+0.24(+0.42%)
Feb 08, 2018	57.83	57.86	56.27	56.29	71,858,384	-1.51(-2.61%)
Feb 07, 2018	57.90	58.40	57.68	57.80	53,886,000	-0.62(-1.06%)
Feb 06, 2018	57.21	58.57	57.08	58.42	102,286,624	+0.65(+1.12%)
Feb 05, 2018	59.04	59.29	57.12	57.77	72,304,600	-2.02(-3.38%)
Feb 02, 2018	60.44	60.44	59.73	59.79	44,396,844	-1.24(-2.03%)

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.