Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	54.23	54.48	53.20	53.71	2,626,894	-0.36(-0.66%)
Apr 27, 2018	54.74	55.00	53.28	54.07	2,711,916	-0.97(-1.76%)
Apr 26, 2018	55.54	55.58	54.01	55.03	2,251,478	-0.03(-0.06%)
Apr 25, 2018	54.03	55.34	53.81	55.07	2,289,267	+0.80(+1.48%)
Apr 24, 2018	55.35	55.93	53.04	54.27	5,206,758	-0.54(-0.99%)
Apr 23, 2018	55.09	55.47	54.50	54.81	2,683,548	-0.58(-1.05%)
Apr 20, 2018	56.83	56.85	54.91	55.39	3,275,372	-1.38(-2.43%)
Apr 19, 2018	56.05	57.61	55.14	56.77	4,610,826	-0.25(-0.44%)
Apr 18, 2018	56.84	57.66	56.56	57.02	4,418,012	+1.12(+2.01%)
Apr 17, 2018	55.06	56.09	54.93	55.90	2,953,708	+1.46(+2.67%)
Apr 16, 2018	54.17	54.60	53.71	54.44	2,039,144	+0.72(+1.35%)
Apr 13, 2018	54.33	54.63	53.21	53.72	1,709,583	-0.25(-0.47%)
Apr 12, 2018	53.41	54.36	53.36	53.97	1,630,918	+0.82(+1.54%)
Apr 11, 2018	53.84	54.05	52.85	53.15	1,903,080	-1.03(-1.90%)
Apr 10, 2018	53.79	54.59	53.48	54.18	3,137,718	+1.41(+2.68%)
Apr 09, 2018	53.29	53.61	52.70	52.77	1,608,043	-0.13(-0.25%)
Apr 06, 2018	54.44	54.47	52.38	52.90	2,178,820	-2.10(-3.82%)
Apr 05, 2018	53.77	55.18	53.74	55.00	4,424,970	+1.72(+3.22%)
Apr 04, 2018	51.51	53.38	51.38	53.28	2,692,209	+0.30(+0.56%)
Apr 03, 2018	52.64	53.22	52.40	52.99	1,800,853	+0.82(+1.57%)
Apr 02, 2018	52.99	53.45	51.67	52.17	2,165,329	-1.08(-2.03%)
Mar 29, 2018		53.25	53.25	53.25	0	+1.54(+2.98%)
Mar 28, 2018	52.20	52.50	51.20	51.70	2,494,552	-0.46(-0.89%)
Mar 27, 2018	53.06	53.53	51.78	52.17	3,098,975	-0.32(-0.61%)
Mar 26, 2018	52.36	52.78	51.35	52.49	2,431,903	+1.00(+1.95%)
Mar 23, 2018	53.15	53.30	51.36	51.48	3,702,209	-1.43(-2.70%)
Mar 22, 2018	55.96	55.96	52.87	52.91	4,178,474	-3.69(-6.52%)
Mar 21, 2018	55.86	56.94	55.77	56.60	2,942,951	+1.00(+1.79%)
Mar 20, 2018	56.76	57.23	55.58	55.60	3,375,097	-0.98(-1.73%)
Mar 19, 2018	57.57	57.64	56.04	56.58	2,472,379	-1.09(-1.89%)
Mar 16, 2018	57.33	58.34	56.90	57.67	3,524,098	+0.36(+0.62%)
Mar 15, 2018	57.28	58.00	57.16	57.32	1,879,064	+0.16(+0.27%)
Mar 14, 2018	58.89	59.00	57.04	57.16	2,640,798	-1.33(-2.27%)
Mar 13, 2018	58.71	59.74	58.27	58.49	2,477,965	-0.14(-0.24%)
Mar 12, 2018	58.01	58.84	58.01	58.63	1,877,478	+0.46(+0.79%)
Mar 09, 2018	59.13	59.53	57.70	58.17	3,642,008	-0.41(-0.69%)
Mar 08, 2018	60.13	60.13	58.03	58.58	3,701,375	-1.60(-2.66%)
Mar 07, 2018		60.45		60.18	4,323,357	+1.47(+2.51%)
Mar 06, 2018	58.98	59.23	57.77	58.71	3,571,700	-0.07(-0.12%)
Mar 05, 2018	58.30	59.87	58.25	58.77	3,854,277	-0.02(-0.03%)
Mar 02, 2018	58.19	59.03	57.13	58.79	4,476,267	+0.30(+0.52%)
Mar 01, 2018	57.59	59.13	57.16	58.49	5,879,039	+1.84(+3.26%)
Feb 28, 2018	58.58	58.70	56.64	56.64	3,004,859	-1.64(-2.81%)
Feb 27, 2018	58.57	59.29	58.26	58.28	1,982,665	-0.51(-0.87%)
Feb 26, 2018	58.93	59.28	57.99	58.79	1,967,864	+0.81(+1.40%)
Feb 23, 2018	58.23	58.40	57.29	57.98	1,516,040	-0.01(-0.02%)
Feb 22, 2018			57.86	57.99	3,009,353	+0.09(+0.15%)
Feb 21, 2018	58.52	59.08	57.90	57.90	1,885,778	-0.61(-1.05%)
Feb 20, 2018	58.92	59.86	58.12	58.52	3,987,096	-0.85(-1.43%)
Feb 16, 2018		59.36	59.36	59.36	0	+2.56(+4.51%)
Feb 15, 2018	57.04	57.16	56.06	56.80	2,914,614	+0.34(+0.60%)
Feb 14, 2018	54.85	56.63	54.85	56.46	3,551,316	+0.96(+1.73%)
Feb 13, 2018	54.75	55.77	54.32	55.50	3,685,513	+0.55(+1.01%)
Feb 12, 2018	53.92	55.46	53.65	54.95	3,232,913	+1.45(+2.70%)
Feb 09, 2018	53.42	53.93	51.53	53.50	3,800,490	+1.20(+2.30%)
Feb 08, 2018	54.60	54.63	52.30	52.30	3,881,661	-2.20(-4.04%)
Feb 07, 2018	54.92	55.26	54.50	54.50	3,640,116	-0.59(-1.07%)
Feb 06, 2018	52.87	55.28	52.24	55.09	6,560,771	+0.55(+1.01%)
Feb 05, 2018	55.09	56.13	53.57	54.54	3,879,423	-1.10(-1.98%)
Feb 02, 2018	56.99	57.06	55.50	55.64	4,403,621	-1.85(-3.22%)

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.