Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	57.61	57.97	56.58	57.28	992,983	+0.26(+0.45%)
Apr 27, 2018	58.46	59.31	55.76	57.03	2,684,694	-1.12(-1.92%)
Apr 26, 2018	58.00	58.45	57.28	58.15	618,277	+0.47(+0.81%)
Apr 25, 2018	57.36	58.25	57.36	57.68	530,950	+0.16(+0.28%)
Apr 24, 2018	57.67	58.29	56.68	57.52	835,190	+0.28(+0.49%)
Apr 23, 2018	57.55	58.26	56.83	57.24	878,320	-0.03(-0.06%)
Apr 20, 2018	57.22	57.72	56.93	57.27	598,528	+0.07(+0.13%)
Apr 19, 2018	57.65	57.80	56.81	57.20	501,065	-0.52(-0.91%)
Apr 18, 2018	57.61	58.21	57.57	57.72	375,086	+0.39(+0.69%)
Apr 17, 2018	57.56	57.86	57.01	57.32	928,591	-0.02(-0.04%)
Apr 16, 2018	57.57	58.74	57.16	57.35	1,209,083	+0.19(+0.32%)
Apr 13, 2018	59.92	59.92	56.46	57.16	1,048,175	-3.37(-5.57%)
Apr 12, 2018	60.98	61.31	60.48	60.54	630,767	+0.07(+0.12%)
Apr 11, 2018	60.00	61.32	59.98	60.46	822,439	-0.04(-0.07%)
Apr 10, 2018	60.25	61.38	59.93	60.50	836,447	+1.05(+1.76%)
Apr 09, 2018	59.43	60.83	59.27	59.46	533,527	+0.60(+1.03%)
Apr 06, 2018	60.14	61.04	58.58	58.85	1,008,515	-1.57(-2.60%)
Apr 05, 2018	60.38	60.58	59.82	60.42	713,190	+0.14(+0.23%)
Apr 04, 2018	59.14	60.47	58.65	60.29	811,693	+0.62(+1.04%)
Apr 03, 2018	58.51	59.89	58.51	59.67	643,070	+1.56(+2.69%)
Apr 02, 2018	58.89	59.17	57.55	58.10	665,374	-1.24(-2.09%)
Mar 29, 2018		59.34	59.34	59.34	0	+0.53(+0.90%)
Mar 28, 2018	58.37	59.07	58.18	58.81	861,373	+0.60(+1.02%)
Mar 27, 2018	59.58	59.58	57.90	58.22	618,418	-1.26(-2.13%)
Mar 26, 2018	58.36	59.57	58.11	59.48	506,710	+1.64(+2.84%)
Mar 23, 2018	58.85	59.11	57.72	57.84	500,613	-1.03(-1.75%)
Mar 22, 2018	59.48	59.94	58.81	58.87	555,724	-0.99(-1.65%)
Mar 21, 2018	58.92	60.18	58.56	59.86	602,794	+0.92(+1.56%)
Mar 20, 2018	58.27	59.04	58.08	58.94	632,278	+0.91(+1.57%)
Mar 19, 2018	59.68	59.96	57.89	58.03	624,543	-1.75(-2.92%)
Mar 16, 2018	58.56	59.92	58.40	59.78	3,602,716	+1.29(+2.20%)
Mar 15, 2018	58.87	59.14	58.35	58.49	1,197,060	-0.47(-0.81%)
Mar 14, 2018	59.84	60.08	58.76	58.97	624,885	-0.88(-1.47%)
Mar 13, 2018	59.66	60.38	59.35	59.84	675,873	+0.21(+0.35%)
Mar 12, 2018	58.49	59.81	58.37	59.63	722,171	+1.37(+2.35%)
Mar 09, 2018	58.25	58.77	57.76	58.27	835,288	+0.31(+0.53%)
Mar 08, 2018	58.16	58.45	57.57	57.96	621,825	+0.11(+0.19%)
Mar 07, 2018		58.35		57.85	888,403	-0.23(-0.39%)
Mar 06, 2018	58.37	58.85	57.80	58.07	816,030	-0.19(-0.33%)
Mar 05, 2018	58.02	58.92	57.60	58.27	617,356	+0.02(+0.03%)
Mar 02, 2018	56.40	58.43	56.12	58.25	578,396	+1.40(+2.46%)
Mar 01, 2018	57.00	57.44	56.13	56.85	582,595	+0.17(+0.30%)
Feb 28, 2018	57.30	57.66	56.41	56.68	1,184,535	-0.56(-0.98%)
Feb 27, 2018	58.08	58.13	57.07	57.24	332,090	-1.02(-1.75%)
Feb 26, 2018	58.00	58.68	57.80	58.27	432,347	+0.45(+0.78%)
Feb 23, 2018	57.51	58.06	56.69	57.81	412,138	+0.66(+1.15%)
Feb 22, 2018	57.70	58.45	56.95	57.16	584,019	-0.24(-0.42%)
Feb 21, 2018	57.13	58.46	56.96	57.40	966,743	+0.24(+0.42%)
Feb 20, 2018	55.27	57.21	55.14	57.16	878,281	+1.83(+3.32%)
Feb 16, 2018		55.32	55.32	55.32	0	-2.96(-5.08%)
Feb 15, 2018	56.53	58.38	56.08	58.29	829,628	+2.07(+3.68%)
Feb 14, 2018	54.62	56.49	54.56	56.22	319,343	+1.43(+2.60%)
Feb 13, 2018	54.36	55.10	54.24	54.80	248,957	+0.13(+0.23%)
Feb 12, 2018	54.60	55.26	54.48	54.67	299,080	+0.52(+0.96%)
Feb 09, 2018	53.74	54.38	52.02	54.15	555,168	+0.75(+1.41%)
Feb 08, 2018	55.15	55.43	53.38	53.39	443,052	-1.55(-2.81%)
Feb 07, 2018	54.47	55.73	54.22	54.94	309,314	+0.18(+0.34%)
Feb 06, 2018	53.01	55.15	52.56	54.76	534,948	+0.30(+0.54%)
Feb 05, 2018	55.49	56.25	53.84	54.46	315,547	-1.59(-2.84%)
Feb 02, 2018	57.21	57.33	56.00	56.05	341,574	-1.33(-2.32%)

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.