Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	62.34	62.45	62.33	62.34	17,146,262	-0.04(-0.07%)
Apr 27, 2018	62.47	62.50	62.28	62.39	9,642,947	-0.03(-0.05%)
Apr 26, 2018	62.25	62.46	62.21	62.41	24,028,900	+0.22(+0.35%)
Apr 25, 2018	62.13	62.23	62.01	62.20	20,727,882	+0.01(+0.01%)
Apr 24, 2018	62.33	62.39	62.11	62.19	24,569,078	-0.12(-0.20%)
Apr 23, 2018	62.44	62.44	62.25	62.31	21,955,138	-0.17(-0.27%)
Apr 20, 2018	62.60	62.63	62.47	62.48	24,322,784	-0.15(-0.24%)
Apr 19, 2018	62.71	62.74	62.55	62.63	26,593,840	-0.20(-0.31%)
Apr 18, 2018	62.94	62.96	62.80	62.83	18,895,710	-0.07(-0.10%)
Apr 17, 2018	62.96	63.04	62.87	62.89	21,414,176	+0.03(+0.05%)
Apr 16, 2018	62.84	62.93	62.76	62.87	14,821,160	+0.09(+0.15%)
Apr 13, 2018	62.78	62.86	62.73	62.77	22,288,226	+0.04(+0.06%)
Apr 12, 2018	62.58	62.75	62.54	62.73	32,569,042	+0.23(+0.36%)
Apr 11, 2018	62.47	62.56	62.42	62.51	10,551,375	+0.02(+0.03%)
Apr 10, 2018	62.34	62.52	62.33	62.49	15,796,363	+0.23(+0.36%)
Apr 09, 2018	62.16	62.28	62.13	62.26	12,431,509	+0.23(+0.38%)
Apr 06, 2018	62.13	62.20	61.96	62.03	17,432,034	-0.14(-0.22%)
Apr 05, 2018	62.15	62.25	62.13	62.17	13,926,784	+0.05(+0.08%)
Apr 04, 2018	61.76	62.15	61.76	62.12	13,303,017	+0.14(+0.22%)
Apr 03, 2018	61.91	61.99	61.75	61.98	17,862,656	+0.17(+0.28%)
Apr 02, 2018	61.92	62.03	61.75	61.80	25,985,042	-0.24(-0.39%)
Mar 29, 2018		62.04	62.04	62.04	0	+0.21(+0.34%)
Mar 28, 2018	61.84	61.90	61.73	61.83	20,211,770	-0.03(-0.05%)
Mar 27, 2018	61.93	62.04	61.73	61.86	17,476,830	-0.06(-0.09%)
Mar 26, 2018	61.83	61.94	61.67	61.92	17,190,606	+0.40(+0.65%)
Mar 23, 2018	61.79	61.86	61.45	61.52	30,156,104	-0.16(-0.26%)
Mar 22, 2018	61.91	61.99	61.67	61.68	22,046,726	-0.37(-0.60%)
Mar 21, 2018	62.00	62.17	61.96	62.05	11,931,009	+0.02(+0.03%)
Mar 20, 2018	61.89	62.05	61.89	62.03	19,762,910	+0.12(+0.20%)
Mar 19, 2018	62.06	62.08	61.83	61.91	19,736,768	-0.25(-0.41%)
Mar 16, 2018	62.04	62.17	62.01	62.16	15,191,610	+0.13(+0.21%)
Mar 15, 2018	61.98	62.12	61.94	62.03	11,936,793	+0.04(+0.07%)
Mar 14, 2018	62.11	62.15	61.96	61.99	14,910,806	-0.07(-0.12%)
Mar 13, 2018	62.25	62.33	62.02	62.06	26,253,378	-0.20(-0.31%)
Mar 12, 2018	62.30	62.36	62.15	62.25	13,977,632	-0.10(-0.16%)
Mar 09, 2018	62.20	62.40	62.15	62.36	12,343,511	+0.22(+0.36%)
Mar 08, 2018	62.13	62.16	62.02	62.13	14,063,415	+0.07(+0.12%)
Mar 07, 2018			62.02	62.06	11,289,414	-0.15(-0.24%)
Mar 06, 2018	62.18	62.27	62.08	62.21	19,963,218	+0.09(+0.14%)
Mar 05, 2018	61.99	62.17	61.99	62.12	12,423,026	+0.00(+0.00%)
Mar 02, 2018	61.81	62.15	61.79	62.12	25,905,066	+0.35(+0.56%)
Mar 01, 2018	62.24	62.25	61.78	61.78	34,472,028	-0.41(-0.66%)
Feb 28, 2018	62.35	62.40	62.14	62.19	12,104,363	-0.09(-0.15%)
Feb 27, 2018	62.40	62.42	62.20	62.28	18,983,112	-0.17(-0.27%)
Feb 26, 2018	62.38	62.55	62.34	62.45	15,221,411	+0.11(+0.17%)
Feb 23, 2018	61.98	62.36	61.94	62.34	22,061,214	+0.41(+0.66%)
Feb 22, 2018			61.87	61.93	20,269,922	+0.04(+0.07%)
Feb 21, 2018	62.23	62.33	61.87	61.88	21,609,132	-0.28(-0.45%)
Feb 20, 2018	62.20	62.29	62.14	62.17	31,513,850	-0.22(-0.35%)
Feb 16, 2018		62.38	62.38	62.38	0	+0.25(+0.41%)
Feb 15, 2018	61.78	62.13	61.78	62.13	30,392,668	+0.50(+0.81%)
Feb 14, 2018	61.33	61.65	61.26	61.63	26,790,822	+0.11(+0.18%)
Feb 13, 2018	61.57	61.64	61.42	61.52	20,343,302	-0.19(-0.32%)
Feb 12, 2018	61.48	61.81	61.45	61.72	32,494,334	+0.42(+0.68%)
Feb 09, 2018	61.54	61.64	60.67	61.30	65,451,556	-0.17(-0.28%)
Feb 08, 2018	61.99	62.06	61.47	61.47	35,225,876	-0.54(-0.87%)
Feb 07, 2018	62.33	62.43	61.96	62.01	33,672,248	-0.23(-0.37%)
Feb 06, 2018	61.70	62.32	61.70	62.25	47,012,700	+0.30(+0.49%)
Feb 05, 2018	62.15	62.40	61.76	61.94	38,900,320	-0.27(-0.44%)
Feb 02, 2018	62.46	62.51	62.17	62.22	34,349,704	-0.40(-0.63%)

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.