Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	60.62	60.93	59.55	59.58	603,695	-1.12(-1.85%)
Apr 27, 2018	59.93	61.16	59.93	60.70	513,905	+0.76(+1.26%)
Apr 26, 2018	61.00	61.51	59.79	59.94	797,524	-1.44(-2.34%)
Apr 25, 2018	62.17	63.02	60.44	61.38	746,813	-1.50(-2.39%)
Apr 24, 2018	62.46	63.69	62.20	62.88	398,653	+0.42(+0.68%)
Apr 23, 2018	62.11	62.75	61.85	62.46	331,142	+0.61(+0.98%)
Apr 20, 2018	61.17	61.87	61.09	61.85	387,356	+0.78(+1.28%)
Apr 19, 2018	59.96	61.29	59.96	61.07	245,642	+1.29(+2.15%)
Apr 18, 2018	59.68	60.12	59.24	59.78	254,419	+0.27(+0.46%)
Apr 17, 2018	60.88	60.90	59.05	59.51	347,310	-1.09(-1.79%)
Apr 16, 2018	60.48	60.80	60.05	60.60	323,974	+0.54(+0.90%)
Apr 13, 2018	61.59	61.59	59.73	60.06	350,397	-1.02(-1.67%)
Apr 12, 2018	60.61	61.43	60.43	61.08	390,065	+0.85(+1.42%)
Apr 11, 2018	60.26	60.44	59.75	60.22	461,408	-0.23(-0.38%)
Apr 10, 2018	60.04	60.64	59.38	60.46	898,750	+1.60(+2.72%)
Apr 09, 2018	59.09	60.22	58.77	58.85	301,444	+0.04(+0.07%)
Apr 06, 2018	59.88	60.55	57.99	58.81	397,840	-2.00(-3.29%)
Apr 05, 2018	61.04	61.08	60.29	60.81	426,287	+0.35(+0.58%)
Apr 04, 2018	58.33	60.64	58.07	60.46	582,741	+0.97(+1.63%)
Apr 03, 2018	59.25	60.05	58.60	59.49	728,998	+0.63(+1.07%)
Apr 02, 2018	59.78	60.16	58.17	58.86	409,494	-1.43(-2.37%)
Mar 29, 2018		60.29	60.29	60.29	0	+0.66(+1.10%)
Mar 28, 2018	59.29	60.32	58.79	59.63	328,854	+0.48(+0.81%)
Mar 27, 2018	60.84	61.07	58.71	59.15	456,118	-1.60(-2.64%)
Mar 26, 2018	59.88	60.84	59.00	60.76	458,231	+1.92(+3.26%)
Mar 23, 2018	61.16	61.29	58.67	58.84	466,964	-2.08(-3.41%)
Mar 22, 2018	62.67	62.82	60.80	60.91	331,421	-2.49(-3.93%)
Mar 21, 2018	63.43	64.08	62.91	63.40	318,756	+0.10(+0.16%)
Mar 20, 2018	63.65	63.91	63.07	63.30	268,766	+0.00(+0.00%)
Mar 19, 2018	64.05	64.05	62.52	63.30	231,024	-0.77(-1.20%)
Mar 16, 2018	63.81	64.70	63.69	64.08	1,415,461	+0.39(+0.61%)
Mar 15, 2018	63.39	63.85	62.91	63.69	376,008	+0.55(+0.87%)
Mar 14, 2018	64.71	64.71	62.84	63.14	539,023	-1.15(-1.79%)
Mar 13, 2018	65.19	65.19	63.37	64.29	377,647	-0.74(-1.13%)
Mar 12, 2018	64.86	65.43	64.72	65.02	293,479	+0.07(+0.11%)
Mar 09, 2018	64.81	64.97	64.15	64.95	616,938	+0.91(+1.42%)
Mar 08, 2018	64.82	64.93	63.39	64.04	319,051	-0.72(-1.11%)
Mar 07, 2018		65.31		64.76	643,878	-0.06(-0.09%)
Mar 06, 2018	64.11	65.26	63.18	64.81	587,040	+0.99(+1.55%)
Mar 05, 2018	62.19	64.12	61.68	63.82	510,047	+1.10(+1.75%)
Mar 02, 2018	61.53	62.98	60.64	62.72	696,265	+0.81(+1.31%)
Mar 01, 2018	61.81	62.97	61.53	61.91	383,598	-0.05(-0.08%)
Feb 28, 2018	63.25	63.70	61.91	61.96	283,473	-0.88(-1.41%)
Feb 27, 2018	63.73	64.66	62.83	62.85	307,175	-0.89(-1.40%)
Feb 26, 2018	63.62	63.76	62.69	63.74	258,369	+0.36(+0.56%)
Feb 23, 2018	62.29	63.40	62.29	63.39	328,388	+1.02(+1.63%)
Feb 22, 2018			62.22	62.37	291,049	-1.42(-2.23%)
Feb 21, 2018	63.24	64.64	63.24	63.79	223,506	+0.56(+0.89%)
Feb 20, 2018	64.12	64.64	62.88	63.23	337,800	-1.07(-1.66%)
Feb 16, 2018		64.29	64.29	64.29	0	+0.71(+1.12%)
Feb 15, 2018	63.94	64.15	63.15	63.58	376,970	-0.09(-0.14%)
Feb 14, 2018	61.46	63.76	61.34	63.67	341,499	+1.91(+3.09%)
Feb 13, 2018	60.93	61.85	60.89	61.77	302,399	+0.23(+0.38%)
Feb 12, 2018	60.73	62.03	60.30	61.53	681,373	+1.12(+1.86%)
Feb 09, 2018	59.87	60.80	58.48	60.41	456,555	+1.49(+2.52%)
Feb 08, 2018	60.96	61.26	58.92	58.92	492,572	-1.82(-2.99%)
Feb 07, 2018	60.44	61.31	59.24	60.74	283,076	-0.03(-0.05%)
Feb 06, 2018	58.40	61.01	57.79	60.77	588,706	-0.13(-0.22%)
Feb 05, 2018	61.96	63.00	60.09	60.91	347,333	-2.12(-3.36%)
Feb 02, 2018	63.28	64.35	62.91	63.02	545,131	-0.57(-0.90%)

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.