Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	69.40	70.15	68.21	69.95	782,561	+0.55(+0.79%)
Apr 27, 2018	70.15	70.15	69.00	69.40	256,895	-0.40(-0.57%)
Apr 26, 2018	69.65	70.65	69.30	69.80	349,146	+1.15(+1.68%)
Apr 25, 2018	69.25	70.45	68.10	68.65	443,601	-0.80(-1.15%)
Apr 24, 2018	70.35	70.70	69.20	69.45	909,058	-0.75(-1.07%)
Apr 23, 2018	70.30	70.90	69.90	70.20	299,771	+0.25(+0.36%)
Apr 20, 2018	70.10	70.60	69.60	69.95	317,133	-0.45(-0.64%)
Apr 19, 2018	71.00	71.15	69.70	70.40	323,919	-0.80(-1.12%)
Apr 18, 2018	70.20	71.45	69.70	71.20	684,966	+0.65(+0.92%)
Apr 17, 2018	68.50	71.30	68.50	70.55	920,864	+1.90(+2.77%)
Apr 16, 2018	68.80	69.60	68.60	68.65	357,793	+0.10(+0.15%)
Apr 13, 2018	69.00	69.20	68.15	68.55	332,831	+0.05(+0.07%)
Apr 12, 2018	68.35	68.90	68.30	68.50	519,200	+0.05(+0.07%)
Apr 11, 2018	67.40	68.60	67.10	68.45	444,311	+0.85(+1.26%)
Apr 10, 2018	67.55	68.00	67.25	67.60	817,444	+0.90(+1.35%)
Apr 09, 2018	66.55	67.10	66.45	66.70	290,614	+0.35(+0.53%)
Apr 06, 2018	66.15	67.75	66.00	66.35	508,029	-0.05(-0.08%)
Apr 05, 2018	67.60	67.85	66.30	66.40	868,185	-0.70(-1.04%)
Apr 04, 2018	64.40	67.50	63.40	67.10	901,468	+1.95(+2.99%)
Apr 03, 2018	64.10	66.00	63.81	65.15	1,582,187	+1.75(+2.76%)
Apr 02, 2018	62.90	64.25	62.15	63.40	1,844,271	+6.20(+10.84%)
Mar 29, 2018		57.20	57.20	57.20	0	+0.95(+1.69%)
Mar 28, 2018	56.90	57.10	53.61	56.25	781,634	-0.70(-1.23%)
Mar 27, 2018	57.55	57.65	56.75	56.95	1,037,177	-0.25(-0.44%)
Mar 26, 2018	57.35	57.40	55.08	57.20	846,835	+0.65(+1.15%)
Mar 23, 2018	57.75	58.15	56.50	56.55	980,112	-1.25(-2.16%)
Mar 22, 2018	57.95	58.55	57.35	57.80	911,990	-0.60(-1.03%)
Mar 21, 2018	58.10	58.65	57.85	58.40	785,829	+0.25(+0.43%)
Mar 20, 2018	58.10	58.40	57.40	58.15	1,162,031	+0.05(+0.09%)
Mar 19, 2018	58.25	58.45	57.00	58.10	1,218,230	-0.45(-0.77%)
Mar 16, 2018	57.10	58.60	56.85	58.55	2,753,602	+1.45(+2.54%)
Mar 15, 2018	56.00	57.10	55.95	57.10	636,003	+1.15(+2.06%)
Mar 14, 2018	55.25	56.08	54.50	55.95	560,110	+0.80(+1.45%)
Mar 13, 2018	55.55	55.90	54.95	55.15	792,642	-0.30(-0.54%)
Mar 12, 2018	55.00	55.50	54.90	55.45	383,330	+0.40(+0.73%)
Mar 09, 2018	54.00	55.10	53.65	55.05	317,117	+1.35(+2.51%)
Mar 08, 2018	53.65	53.80	53.00	53.70	378,753	+0.10(+0.19%)
Mar 07, 2018	52.30	53.65	51.35	53.60	415,564	+1.05(+2.00%)
Mar 06, 2018	52.55	52.70	52.10	52.55	564,280	+0.15(+0.29%)
Mar 05, 2018	50.75	52.55	50.12	52.40	695,849	+1.60(+3.15%)
Mar 02, 2018	51.20	51.30	50.30	50.80	1,023,481	-1.10(-2.12%)
Mar 01, 2018	51.70	52.40	48.95	51.90	768,139	-0.15(-0.29%)
Feb 28, 2018	52.75	52.90	51.65	52.05	1,353,559	-0.65(-1.23%)
Feb 27, 2018	53.85	54.15	52.25	52.70	413,352	-1.02(-1.91%)
Feb 26, 2018	53.70	53.95	52.80	53.73	331,032	+0.18(+0.33%)
Feb 23, 2018	53.40	53.55	52.10	53.55	222,882	+0.55(+1.04%)
Feb 22, 2018		53.35	52.60	53.00	370,259	+0.00(+0.00%)
Feb 21, 2018	52.70	53.15	51.60	53.00	387,293	+0.45(+0.86%)
Feb 20, 2018	52.15	52.90	51.10	52.55	298,028	+0.05(+0.10%)
Feb 16, 2018		52.50	52.50	52.50	0	-0.25(-0.47%)
Feb 15, 2018	52.30	52.95	51.20	52.75	449,260	+0.45(+0.86%)
Feb 14, 2018		52.55	50.25	52.30	338,221	+0.95(+1.85%)
Feb 13, 2018	50.20	51.45	50.20	51.35	335,556	+0.80(+1.58%)
Feb 12, 2018	49.80	51.05	49.30	50.55	555,795	+0.80(+1.61%)
Feb 09, 2018	50.20	50.50	48.35	49.75	550,770	+0.00(+0.00%)
Feb 08, 2018	51.90	52.25	49.70	49.75	816,100	-2.10(-4.05%)
Feb 07, 2018	51.65	52.95	51.20	51.85	462,018	-0.05(-0.10%)
Feb 06, 2018	51.00	52.15	50.30	51.90	562,832	-0.20(-0.38%)
Feb 05, 2018	52.40	53.20	51.12	52.10	332,797	-0.80(-1.51%)
Feb 02, 2018	53.05	53.35	52.15	52.90	284,609	-0.65(-1.21%)

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.