Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	59.45	59.65	59.28	59.32	26,096,856	-0.19(-0.32%)
Apr 27, 2018	59.44	59.58	59.28	59.51	18,359,472	+0.06(+0.10%)
Apr 26, 2018	59.45	59.55	59.30	59.45	28,260,118	+0.29(+0.50%)
Apr 25, 2018	59.04	59.24	58.86	59.16	21,800,272	-0.10(-0.17%)
Apr 24, 2018	59.61	59.69	59.08	59.26	26,251,622	-0.24(-0.41%)
Apr 23, 2018	59.53	59.60	59.34	59.50	21,102,912	-0.08(-0.13%)
Apr 20, 2018	59.61	59.66	59.46	59.58	32,897,686	-0.23(-0.38%)
Apr 19, 2018	59.97	60.05	59.63	59.81	23,855,220	-0.23(-0.38%)
Apr 18, 2018	59.97	60.12	59.91	60.03	20,314,842	+0.31(+0.52%)
Apr 17, 2018	59.56	59.84	59.50	59.72	20,923,558	+0.27(+0.45%)
Apr 16, 2018	59.51	59.54	59.32	59.45	18,696,468	+0.09(+0.16%)
Apr 13, 2018	59.50	59.51	59.16	59.36	17,310,024	+0.06(+0.10%)
Apr 12, 2018	59.15	59.39	59.12	59.30	21,480,380	+0.23(+0.38%)
Apr 11, 2018	59.18	59.42	59.03	59.08	25,161,242	-0.23(-0.38%)
Apr 10, 2018	59.26	59.44	59.13	59.30	24,862,666	+0.63(+1.07%)
Apr 09, 2018	58.76	59.07	58.58	58.67	22,060,230	+0.48(+0.82%)
Apr 06, 2018	58.54	58.74	58.00	58.20	29,812,662	-0.39(-0.66%)
Apr 05, 2018	58.47	58.74	58.44	58.58	26,968,674	+0.39(+0.66%)
Apr 04, 2018	57.32	58.22	57.29	58.20	31,055,176	+0.20(+0.35%)
Apr 03, 2018	57.94	58.08	57.64	57.99	36,269,048	+0.37(+0.64%)
Apr 02, 2018	58.20	58.34	57.23	57.63	62,443,720	-0.80(-1.38%)
Mar 29, 2018		58.43	58.43	58.43	0	+0.53(+0.91%)
Mar 28, 2018	57.93	58.33	57.68	57.90	42,617,980	+0.34(+0.58%)
Mar 27, 2018	58.28	58.33	57.35	57.57	43,519,876	-0.43(-0.74%)
Mar 26, 2018	57.84	58.04	57.27	57.99	37,300,956	+1.02(+1.80%)
Mar 23, 2018	57.71	57.82	56.95	56.97	53,643,624	-0.64(-1.11%)
Mar 22, 2018	58.10	58.23	57.59	57.61	50,185,496	-1.09(-1.86%)
Mar 21, 2018	58.51	58.93	58.46	58.70	20,844,476	+0.09(+0.16%)
Mar 20, 2018	58.55	58.73	58.47	58.61	24,540,718	-0.01(-0.01%)
Mar 19, 2018	58.88	58.88	58.30	58.62	28,811,050	-0.48(-0.81%)
Mar 16, 2018	59.03	59.25	59.01	59.09	19,223,468	-0.04(-0.07%)
Mar 15, 2018	59.17	59.41	59.03	59.13	25,892,470	-0.03(-0.06%)
Mar 14, 2018	59.48	59.51	59.01	59.17	16,302,513	+0.14(+0.24%)
Mar 13, 2018	59.62	59.66	58.92	59.03	22,822,658	-0.39(-0.66%)
Mar 12, 2018	59.42	59.55	59.29	59.42	15,265,859	+0.07(+0.11%)
Mar 09, 2018	59.06	59.36	58.96	59.35	20,654,284	+0.38(+0.64%)
Mar 08, 2018	59.02	59.11	58.78	58.98	17,748,590	+0.13(+0.21%)
Mar 07, 2018		58.88	58.41	58.85	17,282,724	-0.02(-0.03%)
Mar 06, 2018	58.99	59.03	58.71	58.87	25,039,352	+0.34(+0.59%)
Mar 05, 2018	57.78	58.56	57.77	58.52	22,620,420	+0.31(+0.53%)
Mar 02, 2018	57.73	58.23	57.50	58.21	42,348,964	+0.28(+0.48%)
Mar 01, 2018	58.45	58.73	57.65	57.94	61,154,752	-0.99(-1.68%)
Feb 28, 2018	59.57	59.60	58.84	58.93	37,734,552	-0.56(-0.94%)
Feb 27, 2018	60.01	60.07	59.45	59.49	26,771,444	-0.90(-1.49%)
Feb 26, 2018	60.07	60.40	59.86	60.38	25,051,658	+0.56(+0.94%)
Feb 23, 2018	59.57	59.90	59.45	59.82	36,131,752	+0.47(+0.79%)
Feb 22, 2018				59.35	24,311,986	+0.31(+0.53%)
Feb 21, 2018	59.50	59.87	59.02	59.04	36,070,652	-0.29(-0.48%)
Feb 20, 2018	59.44	59.71	59.19	59.33	30,155,326	-0.56(-0.94%)
Feb 16, 2018		59.89	59.89	59.89	0	+0.27(+0.45%)
Feb 15, 2018	59.59	59.71	59.12	59.62	37,016,716	+0.37(+0.62%)
Feb 14, 2018	57.87	59.29	57.84	59.25	37,535,204	+1.03(+1.77%)
Feb 13, 2018	57.94	58.28	57.92	58.22	24,492,018	-0.18(-0.30%)
Feb 12, 2018	57.94	58.51	57.76	58.40	44,751,072	+0.88(+1.53%)
Feb 09, 2018	57.65	57.83	56.09	57.52	80,456,008	+0.24(+0.42%)
Feb 08, 2018	58.84	58.87	57.26	57.27	70,625,680	-1.53(-2.61%)
Feb 07, 2018	58.91	59.42	58.69	58.81	52,961,608	-0.63(-1.06%)
Feb 06, 2018	58.21	59.59	58.08	59.44	100,531,936	+0.66(+1.12%)
Feb 05, 2018	60.07	60.33	58.12	58.78	71,064,240	-2.06(-3.38%)
Feb 02, 2018	61.49	61.49	60.77	60.84	43,635,232	-1.26(-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.