Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	59.26	59.39	58.65	58.65	475,508	-0.43(-0.73%)
Apr 27, 2018	59.12	59.26	58.83	59.09	334,280	+0.02(+0.04%)
Apr 26, 2018	58.78	59.21	58.60	59.06	303,623	+0.56(+0.96%)
Apr 25, 2018	58.45	58.63	57.97	58.50	878,131	-0.02(-0.04%)
Apr 24, 2018	59.60	59.71	58.07	58.53	410,688	-0.83(-1.40%)
Apr 23, 2018	59.51	59.80	59.11	59.36	679,905	-0.08(-0.13%)
Apr 20, 2018	59.87	59.91	59.26	59.43	610,830	-0.40(-0.66%)
Apr 19, 2018	60.26	60.35	59.62	59.83	747,753	-0.63(-1.04%)
Apr 18, 2018	60.45	60.68	60.27	60.46	333,734	+0.17(+0.28%)
Apr 17, 2018	59.99	60.44	59.80	60.29	883,368	+0.73(+1.23%)
Apr 16, 2018	59.35	59.70	59.12	59.56	1,138,183	+0.61(+1.03%)
Apr 13, 2018	59.58	59.58	58.73	58.95	284,293	-0.35(-0.59%)
Apr 12, 2018	59.10	59.49	58.96	59.30	539,075	+0.48(+0.82%)
Apr 11, 2018	58.70	59.22	58.70	58.82	234,820	-0.26(-0.44%)
Apr 10, 2018	58.80	59.28	58.59	59.08	427,901	+1.01(+1.73%)
Apr 09, 2018	58.31	58.89	58.04	58.07	507,395	+0.12(+0.21%)
Apr 06, 2018	58.78	59.13	57.56	57.95	1,546,734	-1.39(-2.34%)
Apr 05, 2018	59.37	59.64	59.08	59.34	554,915	+0.34(+0.57%)
Apr 04, 2018	57.45	59.11	57.36	59.00	808,795	+0.68(+1.17%)
Apr 03, 2018	58.10	58.42	57.68	58.31	589,372	+0.56(+0.98%)
Apr 02, 2018	59.03	59.20	57.23	57.75	1,974,999	-1.49(-2.51%)
Mar 29, 2018		59.24	59.24	59.24	0	+0.84(+1.44%)
Mar 28, 2018	58.78	58.97	58.17	58.40	534,908	-0.31(-0.53%)
Mar 27, 2018	60.08	60.11	58.45	58.71	629,866	-1.10(-1.84%)
Mar 26, 2018	59.18	59.84	58.66	59.80	630,756	+1.47(+2.53%)
Mar 23, 2018	59.51	59.76	58.30	58.33	604,533	-1.18(-1.98%)
Mar 22, 2018	60.49	60.76	59.48	59.51	700,408	-1.51(-2.47%)
Mar 21, 2018	61.01	61.47	60.94	61.01	531,552	-0.03(-0.05%)
Mar 20, 2018	60.87	61.17	60.84	61.04	722,844	+0.27(+0.45%)
Mar 19, 2018	61.08	61.18	60.31	60.77	1,297,841	-0.61(-0.99%)
Mar 16, 2018	61.23	61.54	61.23	61.38	548,111	+0.21(+0.34%)
Mar 15, 2018	61.47	61.49	61.04	61.17	420,960	-0.17(-0.28%)
Mar 14, 2018	61.88	61.88	61.22	61.34	269,285	-0.23(-0.37%)
Mar 13, 2018	62.15	62.17	61.45	61.57	274,013	-0.25(-0.41%)
Mar 12, 2018	61.96	61.99	61.73	61.83	355,694	-0.01(-0.02%)
Mar 09, 2018	61.17	61.84	61.10	61.84	697,906	+1.05(+1.73%)
Mar 08, 2018	60.79	60.94	60.46	60.79	350,560	+0.20(+0.33%)
Mar 07, 2018		60.65		60.58	571,649	+0.15(+0.25%)
Mar 06, 2018	60.18	60.46	59.90	60.43	615,983	+0.46(+0.77%)
Mar 05, 2018	59.01	60.10	58.99	59.97	427,435	+0.66(+1.11%)
Mar 02, 2018	58.30	59.41	58.14	59.31	830,471	+0.56(+0.96%)
Mar 01, 2018	59.34	59.56	58.27	58.75	1,496,820	-0.57(-0.96%)
Feb 28, 2018	60.05	60.27	59.32	59.32	597,541	-0.48(-0.80%)
Feb 27, 2018	60.56	60.71	59.79	59.80	543,664	-0.76(-1.25%)
Feb 26, 2018	60.37	60.61	60.05	60.55	630,745	+0.39(+0.65%)
Feb 23, 2018	59.67	60.17	59.46	60.17	577,226	+0.81(+1.36%)
Feb 22, 2018	59.55	59.89	59.25	59.36	520,109	+0.00(+0.00%)
Feb 21, 2018	59.62	60.32	59.35	59.36	372,109	-0.15(-0.26%)
Feb 20, 2018	59.45	59.90	59.34	59.51	498,565	-0.15(-0.25%)
Feb 16, 2018		59.66	59.66	59.66	0	-0.16(-0.27%)
Feb 15, 2018	59.43	59.82	58.90	59.82	595,993	+0.73(+1.24%)
Feb 14, 2018	57.72	59.15	57.72	59.09	773,559	+1.03(+1.78%)
Feb 13, 2018	57.60	58.13	57.60	58.05	574,283	+0.19(+0.32%)
Feb 12, 2018	57.40	58.21	57.14	57.87	898,797	+0.84(+1.48%)
Feb 09, 2018	56.91	57.42	55.26	57.03	2,009,899	+0.65(+1.15%)
Feb 08, 2018	58.57	58.57	56.38	56.38	575,146	-2.11(-3.61%)
Feb 07, 2018	58.43	59.24	58.28	58.49	1,123,627	-0.10(-0.17%)
Feb 06, 2018	56.73	58.80	56.35	58.59	1,552,251	-0.10(-0.16%)
Feb 05, 2018	59.45	60.17	57.93	58.68	1,057,827	-1.31(-2.19%)
Feb 02, 2018	60.90	60.90	60.00	60.00	626,086	-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.