Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	55.46	57.52	55.46	57.04	416,110	+2.35(+4.30%)
Apr 27, 2018	54.55	55.59	54.08	54.69	371,916	+0.43(+0.79%)
Apr 26, 2018	56.39	56.39	53.39	54.26	440,482	-2.12(-3.76%)
Apr 25, 2018	56.72	56.85	55.59	56.38	171,671	-0.78(-1.36%)
Apr 24, 2018	56.54	58.20	56.42	57.16	201,117	+0.82(+1.46%)
Apr 23, 2018	56.58	57.49	56.10	56.34	199,064	-0.14(-0.25%)
Apr 20, 2018	56.74	57.40	55.91	56.48	252,338	-0.84(-1.47%)
Apr 19, 2018	57.83	59.18	54.67	57.32	679,736	-0.48(-0.83%)
Apr 18, 2018	59.36	59.72	57.78	57.80	584,847	-1.26(-2.13%)
Apr 17, 2018	57.36	59.11	57.27	59.06	224,752	+1.70(+2.96%)
Apr 16, 2018	58.74	58.82	57.03	57.36	165,239	-1.46(-2.48%)
Apr 13, 2018	59.00	59.63	58.32	58.82	76,445	-0.15(-0.25%)
Apr 12, 2018	58.24	59.14	57.09	58.97	313,900	+0.72(+1.24%)
Apr 11, 2018	58.77	60.09	57.97	58.25	207,496	-0.99(-1.67%)
Apr 10, 2018	59.46	59.86	58.24	59.24	279,931	-0.03(-0.05%)
Apr 09, 2018	59.95	60.06	58.83	59.27	168,328	-0.33(-0.55%)
Apr 06, 2018	59.44	59.98	59.15	59.60	84,237	-0.43(-0.72%)
Apr 05, 2018	59.50	60.52	58.99	60.03	160,986	+1.01(+1.71%)
Apr 04, 2018	58.37	59.67	56.70	59.02	219,582	+0.01(+0.02%)
Apr 03, 2018	59.00	59.43	58.73	59.01	108,759	+0.14(+0.24%)
Apr 02, 2018	59.60	59.60	58.38	58.87	179,048	-0.73(-1.22%)
Mar 29, 2018		59.60	59.60	59.60	0	-0.28(-0.47%)
Mar 28, 2018	60.38	60.84	58.78	59.88	169,721	-0.65(-1.07%)
Mar 27, 2018	61.75	62.20	60.14	60.53	139,632	-0.97(-1.58%)
Mar 26, 2018	61.49	62.15	61.08	61.50	261,428	+0.49(+0.80%)
Mar 23, 2018	61.66	61.71	60.58	61.01	114,467	-0.29(-0.47%)
Mar 22, 2018	61.14	62.13	61.14	61.30	180,774	-0.45(-0.73%)
Mar 21, 2018	61.79	63.12	61.34	61.75	160,140	+0.11(+0.18%)
Mar 20, 2018	61.91	62.13	61.46	61.64	288,464	-0.27(-0.44%)
Mar 19, 2018	63.31	63.52	60.53	61.91	177,929	-1.91(-2.99%)
Mar 16, 2018	64.15	64.59	63.22	63.82	118,582	-0.57(-0.89%)
Mar 15, 2018	64.84	65.60	63.30	64.39	177,060	-0.71(-1.09%)
Mar 14, 2018	64.89	65.70	64.28	65.10	814,814	+0.03(+0.05%)
Mar 13, 2018	65.62	65.88	63.92	65.07	349,381	+1.59(+2.50%)
Mar 12, 2018	63.44	64.78	62.66	63.48	190,916	-0.03(-0.05%)
Mar 09, 2018	62.81	64.89	62.81	63.51	316,141	+1.61(+2.60%)
Mar 08, 2018	61.46	62.85	60.95	61.90	178,148	+0.30(+0.49%)
Mar 07, 2018				61.60	122,119	-0.17(-0.28%)
Mar 06, 2018	61.41	62.86	61.30	61.77	103,069	+0.37(+0.60%)
Mar 05, 2018	60.47	61.52	60.08	61.40	159,466	+0.76(+1.25%)
Mar 02, 2018	61.00	61.00	60.09	60.64	214,114	-1.12(-1.81%)
Mar 01, 2018	63.47	63.81	61.27	61.76	209,306	-1.57(-2.48%)
Feb 28, 2018	62.69	64.16	62.53	63.33	238,239	+0.66(+1.05%)
Feb 27, 2018	64.99	65.10	62.52	62.67	224,163	-2.32(-3.57%)
Feb 26, 2018	63.75	65.33	62.82	64.99	309,252	+1.06(+1.66%)
Feb 23, 2018	65.21	65.77	63.52	63.93	163,564	-0.97(-1.49%)
Feb 22, 2018	65.52	66.02	64.81	64.90	144,042	-0.21(-0.32%)
Feb 21, 2018	64.39	66.19	64.12	65.11	368,557	+0.74(+1.15%)
Feb 20, 2018	64.00	65.53	63.54	64.37	391,646	+0.44(+0.69%)
Feb 16, 2018		63.93	63.93	63.93	0	+1.65(+2.65%)
Feb 15, 2018	61.13	62.87	61.13	62.28	676,538	+1.23(+2.01%)
Feb 14, 2018	59.85	61.41	59.76	61.05	353,438	+0.96(+1.60%)
Feb 13, 2018	60.86	60.94	60.00	60.09	128,539	-0.90(-1.48%)
Feb 12, 2018	59.65	61.96	58.71	60.99	272,391	+1.99(+3.37%)
Feb 09, 2018	61.43	61.61	57.18	59.00	534,834	-2.14(-3.50%)
Feb 08, 2018	64.06	64.29	60.70	61.14	273,851	-2.66(-4.17%)
Feb 07, 2018	65.67	67.38	63.07	63.80	155,281	-1.69(-2.58%)
Feb 06, 2018	59.16	67.13	58.49	65.49	501,638	+3.19(+5.12%)
Feb 05, 2018	62.06	63.36	61.56	62.30	400,323	-2.55(-3.93%)
Feb 02, 2018	69.43	69.48	64.44	64.85	345,520	-4.66(-6.70%)

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.