Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	57.72	58.04	57.24	57.35	7,471,327	-0.44(-0.75%)
Apr 27, 2018	57.77	58.31	57.64	57.79	5,450,595	-0.33(-0.56%)
Apr 26, 2018	58.12	58.64	57.87	58.11	9,736,785	+0.31(+0.54%)
Apr 25, 2018	56.87	57.95	56.78	57.80	7,164,636	+0.69(+1.20%)
Apr 24, 2018	57.77	58.39	56.65	57.12	8,935,202	-0.53(-0.91%)
Apr 23, 2018	57.47	57.69	56.47	57.64	8,118,321	-0.27(-0.46%)
Apr 20, 2018	59.23	59.60	57.41	57.91	11,915,388	-0.88(-1.49%)
Apr 19, 2018	58.87	59.33	58.31	58.79	8,584,781	-0.05(-0.09%)
Apr 18, 2018	58.24	59.39	58.18	58.84	10,328,509	+1.41(+2.45%)
Apr 17, 2018	57.32	57.70	56.84	57.44	7,758,912	+0.12(+0.20%)
Apr 16, 2018	57.12	57.50	56.41	57.32	10,790,439	+0.48(+0.84%)
Apr 13, 2018	56.54	56.97	56.30	56.84	9,388,304	+0.33(+0.58%)
Apr 12, 2018	56.62	56.92	56.22	56.51	6,987,722	+0.01(+0.01%)
Apr 11, 2018	55.73	56.87	55.53	56.51	9,733,042	+0.70(+1.26%)
Apr 10, 2018	54.75	56.41	54.58	55.80	10,069,985	+2.05(+3.81%)
Apr 09, 2018	54.19	54.44	53.63	53.75	7,614,610	-0.08(-0.16%)
Apr 06, 2018	54.83	54.83	53.08	53.84	8,984,731	-1.18(-2.14%)
Apr 05, 2018	54.47	55.54	54.43	55.02	6,850,933	+0.80(+1.48%)
Apr 04, 2018	53.12	54.37	52.76	54.21	7,944,557	+0.02(+0.03%)
Apr 03, 2018	53.48	54.25	52.44	54.20	10,571,986	+1.10(+2.06%)
Apr 02, 2018	53.85	54.09	51.88	53.10	9,083,585	-1.09(-2.01%)
Mar 29, 2018		54.19	54.19	54.19	0	+1.31(+2.48%)
Mar 28, 2018	53.83	54.06	52.42	52.88	9,208,294	-1.06(-1.97%)
Mar 27, 2018	54.30	55.29	53.51	53.94	7,552,452	+0.02(+0.03%)
Mar 26, 2018	54.25	54.56	53.17	53.92	8,829,252	+0.27(+0.50%)
Mar 23, 2018	54.83	55.80	53.54	53.65	10,307,126	-1.15(-2.11%)
Mar 22, 2018	55.84	56.02	54.53	54.81	8,964,617	-1.86(-3.28%)
Mar 21, 2018	55.14	57.11	55.03	56.67	8,655,198	+1.82(+3.33%)
Mar 20, 2018	54.48	55.29	54.48	54.84	6,510,716	+0.72(+1.33%)
Mar 19, 2018	55.29	55.31	53.65	54.12	7,289,158	-1.17(-2.12%)
Mar 16, 2018	54.68	55.75	54.64	55.29	11,230,283	+0.63(+1.15%)
Mar 15, 2018	55.71	55.96	54.38	54.67	7,542,523	-0.90(-1.63%)
Mar 14, 2018	56.28	56.59	55.43	55.57	7,128,677	-0.59(-1.06%)
Mar 13, 2018	57.17	57.27	55.85	56.16	8,325,327	-0.79(-1.40%)
Mar 12, 2018	57.49	57.90	56.75	56.96	6,248,234	-0.58(-1.00%)
Mar 09, 2018	56.29	57.78	56.25	57.54	9,933,682	+1.71(+3.06%)
Mar 08, 2018	55.49	55.86	55.03	55.83	7,185,697	+0.43(+0.77%)
Mar 07, 2018			54.56	55.40	6,995,479	-0.33(-0.60%)
Mar 06, 2018	55.91	56.15	55.29	55.74	6,131,741	+0.39(+0.71%)
Mar 05, 2018	54.31	55.70	54.30	55.34	6,305,082	+0.58(+1.05%)
Mar 02, 2018	54.08	54.97	53.45	54.77	8,125,582	+0.21(+0.38%)
Mar 01, 2018	54.78	55.81	54.40	54.56	11,562,447	-0.35(-0.64%)
Feb 28, 2018	56.37	56.62	54.89	54.91	12,125,923	-1.06(-1.90%)
Feb 27, 2018	56.30	57.76	55.93	55.97	10,443,081	+0.15(+0.27%)
Feb 26, 2018	56.17	56.27	55.46	55.82	7,895,675	+0.19(+0.35%)
Feb 23, 2018	54.62	55.79	54.43	55.63	9,147,504	+1.29(+2.37%)
Feb 22, 2018			54.12	54.34	10,024,889	+0.47(+0.87%)
Feb 21, 2018	54.67	55.29	53.85	53.87	9,378,888	-1.01(-1.84%)
Feb 20, 2018	55.80	56.18	54.59	54.88	8,177,663	-0.56(-1.01%)
Feb 16, 2018		55.44	55.44	55.44	0	+0.06(+0.11%)
Feb 15, 2018	55.42	55.42	54.29	55.39	10,487,061	+0.28(+0.52%)
Feb 14, 2018	54.66	55.44	54.01	55.10	15,564,693	-0.04(-0.08%)
Feb 13, 2018	55.74	55.93	55.11	55.14	9,515,053	-0.77(-1.38%)
Feb 12, 2018	55.52	56.62	55.44	55.91	13,598,754	+1.38(+2.53%)
Feb 09, 2018	57.03	57.03	53.01	54.53	23,580,724	-1.85(-3.28%)
Feb 08, 2018	58.39	58.47	56.34	56.38	14,429,260	-1.97(-3.37%)
Feb 07, 2018	59.52	59.93	58.24	58.35	8,771,060	-1.08(-1.82%)
Feb 06, 2018	58.15	60.70	57.91	59.43	14,805,262	-0.10(-0.17%)
Feb 05, 2018	60.51	61.79	58.64	59.53	13,526,562	-1.69(-2.75%)
Feb 02, 2018	62.20	62.51	60.94	61.21	10,914,676	-1.51(-2.41%)

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.