Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	62.65	63.29	62.16	62.16	507,819	-0.47(-0.75%)
Apr 27, 2018	63.47	63.47	62.43	62.63	569,942	-0.77(-1.21%)
Apr 26, 2018	63.26	63.78	62.59	63.40	482,911	+0.24(+0.38%)
Apr 25, 2018	63.33	63.91	62.70	63.16	595,155	-0.37(-0.58%)
Apr 24, 2018	65.23	66.18	62.76	63.53	689,166	-1.37(-2.11%)
Apr 23, 2018	65.13	65.63	64.67	64.90	377,165	-0.15(-0.23%)
Apr 20, 2018	65.06	65.13	64.40	65.04	486,534	+0.30(+0.47%)
Apr 19, 2018	64.11	65.09	63.91	64.74	402,480	+0.62(+0.97%)
Apr 18, 2018	63.94	64.34	63.36	64.12	411,007	+0.53(+0.84%)
Apr 17, 2018	62.70	64.81	62.70	63.58	1,031,135	+1.67(+2.70%)
Apr 16, 2018	61.41	61.98	61.16	61.92	402,743	+0.88(+1.44%)
Apr 13, 2018	60.73	61.06	60.08	61.04	576,897	+0.53(+0.88%)
Apr 12, 2018	60.58	60.90	60.39	60.50	506,121	+0.12(+0.20%)
Apr 11, 2018	59.69	60.63	59.62	60.38	613,488	+0.48(+0.80%)
Apr 10, 2018	60.04	60.09	59.39	59.91	504,630	+0.47(+0.79%)
Apr 09, 2018	59.48	60.06	59.24	59.44	430,603	+0.22(+0.37%)
Apr 06, 2018	59.41	59.89	58.62	59.22	682,109	-0.59(-0.98%)
Apr 05, 2018	59.12	59.92	58.71	59.81	574,387	+1.19(+2.03%)
Apr 04, 2018	57.55	58.72	57.42	58.62	375,691	+0.19(+0.33%)
Apr 03, 2018	57.45	58.73	57.19	58.42	1,074,203	+1.02(+1.77%)
Apr 02, 2018	58.05	58.29	56.57	57.41	630,072	-0.84(-1.45%)
Mar 29, 2018		58.25	58.25	58.25	0	-0.89(-1.50%)
Mar 28, 2018	60.01	60.33	58.87	59.14	741,634	-0.96(-1.60%)
Mar 27, 2018	62.06	62.06	59.64	60.10	1,127,257	-1.67(-2.70%)
Mar 26, 2018	60.51	61.78	59.86	61.77	1,086,837	+1.92(+3.20%)
Mar 23, 2018	59.85	61.24	59.51	59.85	788,482	-0.01(-0.02%)
Mar 22, 2018	60.19	60.73	59.71	59.86	1,158,632	-0.86(-1.42%)
Mar 21, 2018	59.17	61.24	59.13	60.72	661,465	+1.75(+2.97%)
Mar 20, 2018	58.17	59.07	58.17	58.97	554,590	+0.92(+1.58%)
Mar 19, 2018	58.08	58.43	57.72	58.06	1,089,768	-0.16(-0.28%)
Mar 16, 2018	58.27	58.51	57.80	58.22	816,649	+0.12(+0.21%)
Mar 15, 2018	58.51	58.51	57.76	58.10	466,935	-0.39(-0.66%)
Mar 14, 2018	59.30	59.30	57.98	58.49	628,605	-0.51(-0.87%)
Mar 13, 2018	59.61	59.96	58.86	59.00	1,005,043	-0.24(-0.40%)
Mar 12, 2018	60.18	60.35	59.04	59.24	278,381	-0.92(-1.52%)
Mar 09, 2018	59.08	60.22	58.60	60.16	561,558	+1.28(+2.18%)
Mar 08, 2018	58.79	59.12	58.13	58.87	284,576	+0.37(+0.63%)
Mar 07, 2018		58.63	57.60	58.51	308,312	+0.05(+0.08%)
Mar 06, 2018	59.21	59.21	58.17	58.46	462,709	-0.46(-0.78%)
Mar 05, 2018	57.76	59.03	57.58	58.92	471,158	+0.59(+1.02%)
Mar 02, 2018	57.91	58.53	57.38	58.32	803,697	+0.19(+0.33%)
Mar 01, 2018	58.23	58.41	57.34	58.13	995,262	+0.55(+0.95%)
Feb 28, 2018	57.64	58.87	57.64	57.58	1,251,230	-0.30(-0.52%)
Feb 27, 2018	59.31	59.80	57.86	57.88	687,539	-1.40(-2.36%)
Feb 26, 2018	58.99	59.31	58.59	59.28	385,632	+0.54(+0.92%)
Feb 23, 2018	58.41	58.74	57.88	58.74	304,895	+0.62(+1.07%)
Feb 22, 2018			57.69	58.12	434,744	-0.08(-0.14%)
Feb 21, 2018	58.28	59.06	57.82	58.20	260,167	+0.00(+0.00%)
Feb 20, 2018	58.37	59.02	58.07	58.20	276,319	-0.44(-0.75%)
Feb 16, 2018		58.64	58.64	58.64	0	-0.17(-0.30%)
Feb 15, 2018	58.41	59.01	58.18	58.82	523,207	+0.77(+1.32%)
Feb 14, 2018	56.36	58.06	56.21	58.05	697,288	+1.43(+2.52%)
Feb 13, 2018	56.34	56.84	56.18	56.62	209,751	+0.02(+0.03%)
Feb 12, 2018	56.04	56.90	55.39	56.60	513,526	+0.91(+1.64%)
Feb 09, 2018	55.20	56.03	54.05	55.69	631,447	+0.98(+1.79%)
Feb 08, 2018	56.56	56.79	54.71	54.71	369,333	-1.72(-3.05%)
Feb 07, 2018	56.29	57.91	56.19	56.43	396,855	-0.01(-0.02%)
Feb 06, 2018	54.23	56.76	52.26	56.44	614,154	+0.27(+0.47%)
Feb 05, 2018	57.71	58.55	55.45	56.17	510,192	-2.14(-3.67%)
Feb 02, 2018	58.74	58.74	57.97	58.31	393,276	-0.67(-1.13%)

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.