Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	61.79	61.87	60.58	60.62	872,827	-1.18(-1.91%)
Apr 27, 2018	61.76	62.05	61.57	61.80	511,204	+0.17(+0.27%)
Apr 26, 2018	61.29	61.95	60.89	61.64	1,126,846	+0.52(+0.85%)
Apr 25, 2018	60.63	61.22	60.37	61.12	877,488	+0.38(+0.63%)
Apr 24, 2018	61.29	61.38	60.37	60.74	716,689	-0.20(-0.34%)
Apr 23, 2018	60.92	61.35	60.76	60.94	578,607	+0.28(+0.46%)
Apr 20, 2018	60.56	60.86	59.94	60.66	3,160,241	+0.10(+0.17%)
Apr 19, 2018	60.76	60.89	60.08	60.56	738,640	-0.24(-0.40%)
Apr 18, 2018	60.79	61.23	60.29	60.80	2,012,825	+0.01(+0.02%)
Apr 17, 2018	60.19	60.84	59.83	60.79	2,974,336	+0.71(+1.19%)
Apr 16, 2018	59.63	60.28	59.28	60.08	1,343,497	+0.57(+0.95%)
Apr 13, 2018	59.06	59.63	58.48	59.51	1,591,105	+0.74(+1.26%)
Apr 12, 2018	59.25	59.48	58.55	58.77	1,253,906	-0.41(-0.69%)
Apr 11, 2018	58.78	59.28	58.73	59.18	1,690,661	-0.01(-0.02%)
Apr 10, 2018	58.47	59.37	57.90	59.19	1,425,353	+1.37(+2.38%)
Apr 09, 2018	57.71	58.54	57.34	57.81	1,171,939	+0.47(+0.83%)
Apr 06, 2018	56.89	58.06	56.56	57.34	1,780,354	+0.29(+0.50%)
Apr 05, 2018	57.54	58.32	55.74	57.05	4,112,700	+1.89(+3.43%)
Apr 04, 2018	54.51	55.38	54.06	55.16	2,029,518	+0.28(+0.51%)
Apr 03, 2018	54.24	55.22	53.44	54.88	1,701,128	+0.98(+1.83%)
Apr 02, 2018	54.30	54.62	53.32	53.90	2,021,377	-0.14(-0.26%)
Mar 29, 2018		54.04	54.04	54.04	0	+1.70(+3.25%)
Mar 28, 2018	51.95	52.49	51.78	52.34	897,077	+0.36(+0.70%)
Mar 27, 2018	53.19	53.40	51.76	51.97	1,088,851	-0.40(-0.76%)
Mar 26, 2018	50.61	52.52	50.60	52.37	1,222,926	+2.21(+4.40%)
Mar 23, 2018	50.81	51.23	50.16	50.17	869,113	-0.49(-0.97%)
Mar 22, 2018	51.05	51.76	50.65	50.66	686,220	-0.72(-1.41%)
Mar 21, 2018	51.54	51.69	50.66	51.38	828,832	-0.31(-0.59%)
Mar 20, 2018	51.67	51.94	51.52	51.69	455,132	+0.20(+0.40%)
Mar 19, 2018	51.53	51.84	51.22	51.48	1,051,838	-0.18(-0.34%)
Mar 16, 2018	51.72	52.21	51.26	51.66	1,106,649	+0.04(+0.07%)
Mar 15, 2018	52.18	52.57	51.32	51.62	544,676	-0.43(-0.82%)
Mar 14, 2018	52.67	52.82	51.88	52.05	504,535	-0.36(-0.69%)
Mar 13, 2018	53.20	53.45	52.31	52.41	422,079	-0.73(-1.38%)
Mar 12, 2018	53.33	53.33	52.76	53.14	859,804	-0.06(-0.12%)
Mar 09, 2018	52.89	53.27	52.59	53.21	1,041,887	+0.61(+1.16%)
Mar 08, 2018	52.31	52.81	52.13	52.60	905,004	+0.33(+0.64%)
Mar 07, 2018		52.57		52.26	939,773	-0.47(-0.90%)
Mar 06, 2018	51.84	52.75	51.61	52.74	845,552	+0.87(+1.68%)
Mar 05, 2018	51.24	51.91	51.06	51.86	1,153,613	+0.47(+0.92%)
Mar 02, 2018	50.33	51.45	50.16	51.39	787,792	+0.84(+1.67%)
Mar 01, 2018	50.19	51.16	50.11	50.55	836,276	+0.34(+0.68%)
Feb 28, 2018	50.66	50.88	50.19	50.20	1,013,874	-0.28(-0.55%)
Feb 27, 2018	50.69	50.96	50.48	50.48	571,318	-0.21(-0.42%)
Feb 26, 2018	50.99	51.11	50.44	50.69	672,366	-0.08(-0.16%)
Feb 23, 2018	50.10	50.81	49.48	50.78	761,745	+0.89(+1.79%)
Feb 22, 2018				49.89	1,496,492	+0.22(+0.45%)
Feb 21, 2018	50.51	51.01	49.63	49.66	936,778	-0.72(-1.44%)
Feb 20, 2018	51.31	51.58	50.34	50.39	1,001,797	-1.20(-2.32%)
Feb 16, 2018		51.59	51.59	51.59	0	+0.17(+0.32%)
Feb 15, 2018	50.55	51.42	50.00	51.42	3,802,086	+1.08(+2.14%)
Feb 14, 2018	50.42	50.89	50.05	50.34	1,798,035	-0.28(-0.55%)
Feb 13, 2018	51.01	51.11	50.32	50.62	1,252,813	-0.50(-0.98%)
Feb 12, 2018	50.84	51.48	50.44	51.12	1,365,484	+0.58(+1.14%)
Feb 09, 2018	51.12	51.57	49.12	50.55	1,950,635	-0.25(-0.49%)
Feb 08, 2018	53.02	53.37	50.76	50.80	1,710,095	-2.04(-3.86%)
Feb 07, 2018	51.67	53.12	51.53	52.84	1,780,688	+1.05(+2.03%)
Feb 06, 2018	51.25	52.66	50.43	51.79	2,208,470	-1.05(-1.98%)
Feb 05, 2018	52.66	53.39	52.13	52.84	1,656,690	+0.13(+0.25%)
Feb 02, 2018	53.04	53.51	52.18	52.71	1,926,898	-0.57(-1.06%)

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.