Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	57.51	57.82	57.03	57.14	7,498,976	-0.43(-0.75%)
Apr 27, 2018	57.56	58.09	57.42	57.57	5,470,766	-0.33(-0.56%)
Apr 26, 2018	57.91	58.42	57.66	57.90	9,772,817	+0.31(+0.54%)
Apr 25, 2018	56.66	57.73	56.57	57.59	7,191,149	+0.68(+1.20%)
Apr 24, 2018	57.56	58.17	56.44	56.91	8,968,268	-0.53(-0.91%)
Apr 23, 2018	57.26	57.48	56.26	57.43	8,148,365	-0.27(-0.46%)
Apr 20, 2018	59.02	59.38	57.20	57.70	11,959,483	-0.88(-1.49%)
Apr 19, 2018	58.65	59.11	58.09	58.57	8,616,550	-0.05(-0.09%)
Apr 18, 2018	58.02	59.17	57.97	58.62	10,366,731	+1.40(+2.45%)
Apr 17, 2018	57.11	57.49	56.63	57.22	7,787,625	+0.12(+0.20%)
Apr 16, 2018	56.91	57.29	56.20	57.11	10,830,371	+0.48(+0.84%)
Apr 13, 2018	56.33	56.76	56.09	56.63	9,423,047	+0.33(+0.58%)
Apr 12, 2018	56.41	56.71	56.01	56.31	7,013,581	+0.01(+0.01%)
Apr 11, 2018	55.52	56.66	55.32	56.30	9,769,061	+0.70(+1.26%)
Apr 10, 2018	54.55	56.20	54.38	55.60	10,107,251	+2.04(+3.81%)
Apr 09, 2018	53.99	54.24	53.43	53.56	7,642,789	-0.08(-0.16%)
Apr 06, 2018	54.62	54.62	52.88	53.64	9,017,980	-1.18(-2.14%)
Apr 05, 2018	54.27	55.33	54.23	54.81	6,876,286	+0.80(+1.48%)
Apr 04, 2018	52.92	54.16	52.56	54.01	7,973,958	+0.02(+0.03%)
Apr 03, 2018	53.28	54.05	52.25	54.00	10,611,109	+1.09(+2.06%)
Apr 02, 2018	53.65	53.89	51.69	52.91	9,117,200	-1.08(-2.01%)
Mar 29, 2018		53.99	53.99	53.99	0	+1.31(+2.48%)
Mar 28, 2018	53.63	53.86	52.23	52.68	9,242,371	-1.06(-1.97%)
Mar 27, 2018	54.10	55.08	53.31	53.74	7,580,401	+0.02(+0.03%)
Mar 26, 2018	54.05	54.36	52.97	53.72	8,861,927	+0.27(+0.50%)
Mar 23, 2018	54.62	55.59	53.34	53.46	10,345,270	-1.15(-2.11%)
Mar 22, 2018	55.63	55.81	54.33	54.61	8,997,792	-1.85(-3.28%)
Mar 21, 2018	54.94	56.90	54.82	56.46	8,687,228	+1.82(+3.33%)
Mar 20, 2018	54.28	55.09	54.28	54.64	6,534,810	+0.72(+1.33%)
Mar 19, 2018	55.08	55.11	53.45	53.92	7,316,133	-1.17(-2.12%)
Mar 16, 2018	54.48	55.54	54.44	55.09	11,271,843	+0.62(+1.15%)
Mar 15, 2018	55.51	55.76	54.18	54.46	7,570,435	-0.90(-1.63%)
Mar 14, 2018	56.07	56.38	55.22	55.36	7,155,058	-0.59(-1.06%)
Mar 13, 2018	56.96	57.06	55.64	55.96	8,356,136	-0.79(-1.40%)
Mar 12, 2018	57.28	57.68	56.54	56.75	6,271,357	-0.58(-1.00%)
Mar 09, 2018	56.08	57.56	56.04	57.32	9,970,443	+1.70(+3.06%)
Mar 08, 2018	55.29	55.66	54.82	55.62	7,212,289	+0.43(+0.77%)
Mar 07, 2018			54.36	55.20	7,021,367	-0.33(-0.60%)
Mar 06, 2018	55.71	55.94	55.08	55.53	6,154,433	+0.39(+0.71%)
Mar 05, 2018	54.11	55.50	54.10	55.14	6,328,415	+0.58(+1.05%)
Mar 02, 2018	53.88	54.77	53.26	54.56	8,155,652	+0.21(+0.38%)
Mar 01, 2018	54.58	55.61	54.20	54.36	11,605,236	-0.35(-0.64%)
Feb 28, 2018	56.16	56.41	54.69	54.71	12,170,797	-1.06(-1.90%)
Feb 27, 2018	56.09	57.55	55.72	55.76	10,481,727	+0.15(+0.27%)
Feb 26, 2018	55.96	56.06	55.26	55.61	7,924,894	+0.19(+0.35%)
Feb 23, 2018	54.42	55.59	54.23	55.42	9,181,356	+1.28(+2.37%)
Feb 22, 2018			53.92	54.14	10,061,987	+0.47(+0.87%)
Feb 21, 2018	54.46	55.08	53.66	53.67	9,413,596	-1.01(-1.84%)
Feb 20, 2018	55.60	55.97	54.39	54.68	8,207,926	-0.56(-1.01%)
Feb 16, 2018		55.24	55.24	55.24	0	+0.06(+0.11%)
Feb 15, 2018	55.21	55.21	54.09	55.18	10,525,870	+0.28(+0.52%)
Feb 14, 2018	54.46	55.23	53.81	54.90	15,622,293	-0.04(-0.08%)
Feb 13, 2018	55.53	55.72	54.91	54.94	9,550,265	-0.77(-1.38%)
Feb 12, 2018	55.31	56.41	55.23	55.71	13,649,078	+1.38(+2.53%)
Feb 09, 2018	56.82	56.82	52.81	54.33	23,667,988	-1.84(-3.28%)
Feb 08, 2018	58.17	58.26	56.13	56.17	14,482,658	-1.96(-3.37%)
Feb 07, 2018	59.30	59.71	58.02	58.13	8,803,519	-1.08(-1.82%)
Feb 06, 2018	57.93	60.47	57.70	59.21	14,860,051	-0.10(-0.17%)
Feb 05, 2018	60.29	61.56	58.42	59.31	13,576,617	-1.68(-2.75%)
Feb 02, 2018	61.97	62.28	60.71	60.99	10,955,066	-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.