Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	61.41	62.23	60.02	60.27	30,961	-1.19(-1.93%)
Apr 27, 2018	61.36	62.04	60.95	61.46	26,068	+0.24(+0.39%)
Apr 26, 2018	61.08	62.05	59.93	61.22	66,915	-0.06(-0.10%)
Apr 25, 2018	61.58	62.47	60.79	61.28	73,723	-0.25(-0.41%)
Apr 24, 2018	63.87	64.57	60.80	61.53	47,631	-1.87(-2.95%)
Apr 23, 2018	64.12	64.74	62.47	63.40	37,940	-0.85(-1.32%)
Apr 20, 2018	64.78	65.18	63.97	64.25	31,063	-0.92(-1.42%)
Apr 19, 2018	66.07	66.19	64.89	65.17	34,471	-0.52(-0.79%)
Apr 18, 2018	64.42	66.17	63.30	65.69	51,324	+1.68(+2.62%)
Apr 17, 2018	63.95	64.77	63.67	64.01	38,631	+0.31(+0.49%)
Apr 16, 2018	62.63	64.28	62.63	63.70	32,060	+1.54(+2.48%)
Apr 13, 2018	62.50	62.50	61.63	62.16	26,437	+0.29(+0.47%)
Apr 12, 2018	62.08	62.59	61.77	61.87	48,348	+0.11(+0.18%)
Apr 11, 2018	61.69	62.28	61.19	61.76	40,299	-0.34(-0.55%)
Apr 10, 2018	61.58	63.04	61.14	62.10	35,096	+1.35(+2.22%)
Apr 09, 2018	61.19	62.45	60.55	60.75	65,004	-0.16(-0.26%)
Apr 06, 2018	61.73	62.81	60.17	60.92	46,100	-1.37(-2.20%)
Apr 05, 2018	61.97	62.60	61.80	62.29	30,135	+0.86(+1.41%)
Apr 04, 2018	59.72	61.69	59.66	61.42	50,464	+0.63(+1.04%)
Apr 03, 2018	59.76	60.95	58.99	60.79	47,863	+1.42(+2.40%)
Apr 02, 2018	58.61	59.84	58.61	59.37	85,875	+0.17(+0.29%)
Mar 29, 2018		59.20	59.20	59.20	0	-0.36(-0.61%)
Mar 28, 2018	59.09	60.02	58.68	59.56	96,151	-0.14(-0.23%)
Mar 27, 2018	61.09	61.79	59.29	59.70	59,177	-1.15(-1.89%)
Mar 26, 2018	60.72	61.40	58.60	60.85	72,830	+1.22(+2.04%)
Mar 23, 2018	60.92	61.80	59.30	59.63	84,519	-1.12(-1.84%)
Mar 22, 2018	62.16	62.69	60.63	60.75	89,862	-2.13(-3.39%)
Mar 21, 2018	62.05	63.12	61.89	62.88	42,424	+0.96(+1.54%)
Mar 20, 2018	61.75	62.38	61.25	61.92	71,218	+0.14(+0.23%)
Mar 19, 2018	62.46	62.55	60.45	61.78	74,286	-0.65(-1.04%)
Mar 16, 2018	60.96	63.31	60.96	62.43	132,363	+1.74(+2.87%)
Mar 15, 2018	60.39	60.90	59.18	60.69	95,628	+0.30(+0.49%)
Mar 14, 2018	61.23	62.41	59.51	60.39	67,638	-0.56(-0.92%)
Mar 13, 2018	59.78	62.69	59.37	60.95	53,313	+0.27(+0.45%)
Mar 12, 2018	60.34	62.96	60.11	60.68	84,143	+0.50(+0.83%)
Mar 09, 2018	59.87	61.68	58.33	60.18	83,263	+0.85(+1.43%)
Mar 08, 2018	59.01	59.41	57.34	59.33	38,888	+0.43(+0.73%)
Mar 07, 2018		59.87		58.90	67,210	+0.92(+1.59%)
Mar 06, 2018	57.16	58.08	56.25	57.98	84,090	+0.84(+1.47%)
Mar 05, 2018	58.18	58.88	56.79	57.14	66,354	-1.68(-2.85%)
Mar 02, 2018	58.08	59.80	56.71	58.82	90,640	-1.29(-2.14%)
Mar 01, 2018	59.99	60.99	58.93	60.10	101,338	-0.16(-0.27%)
Feb 28, 2018	64.76	65.18	59.84	60.26	120,863	-5.65(-8.58%)
Feb 27, 2018	66.74	67.30	65.34	65.92	56,159	-1.05(-1.57%)
Feb 26, 2018	67.48	67.77	66.57	66.97	46,460	-0.51(-0.75%)
Feb 23, 2018	68.24	68.65	66.87	67.48	60,376	-0.97(-1.42%)
Feb 22, 2018				68.45	57,493	+0.19(+0.27%)
Feb 21, 2018	67.37	69.38	66.20	68.26	36,433	+0.91(+1.35%)
Feb 20, 2018	67.51	69.06	66.75	67.35	38,400	-0.51(-0.75%)
Feb 16, 2018		67.86	67.86	67.86	0	-0.46(-0.67%)
Feb 15, 2018	68.61	69.04	67.80	68.31	34,334	+0.30(+0.45%)
Feb 14, 2018	65.37	68.98	65.19	68.01	44,987	+1.65(+2.49%)
Feb 13, 2018	65.98	66.58	65.21	66.35	45,499	+0.09(+0.14%)
Feb 12, 2018	66.29	67.24	64.79	66.26	58,241	+0.57(+0.87%)
Feb 09, 2018	65.85	66.89	63.92	65.69	55,254	+0.75(+1.16%)
Feb 08, 2018	66.66	66.88	64.78	64.94	58,820	-1.48(-2.22%)
Feb 07, 2018	67.35	67.57	65.69	66.41	58,587	-1.16(-1.72%)
Feb 06, 2018	63.42	68.48	62.69	67.58	92,380	+1.01(+1.52%)
Feb 05, 2018	67.97	69.23	65.36	66.57	29,359	-2.00(-2.91%)
Feb 02, 2018	71.23	71.23	68.56	68.56	35,771	-3.33(-4.63%)

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.