Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	57.65	57.72	56.35	56.35	3,196,650	-1.14(-1.99%)
Apr 27, 2018	57.10	57.62	56.94	57.49	1,762,154	+0.43(+0.75%)
Apr 26, 2018	56.70	57.28	56.24	57.06	2,530,753	+0.63(+1.11%)
Apr 25, 2018	55.87	56.50	55.48	56.44	1,801,951	+0.39(+0.69%)
Apr 24, 2018	56.95	57.07	55.53	56.05	2,467,416	-0.60(-1.06%)
Apr 23, 2018	57.46	57.50	56.18	56.65	2,405,989	+0.32(+0.57%)
Apr 20, 2018	56.77	57.06	56.24	56.33	2,411,377	-0.67(-1.17%)
Apr 19, 2018	57.03	57.28	56.56	57.00	2,091,958	-0.36(-0.62%)
Apr 18, 2018	57.39	57.51	57.06	57.35	1,910,108	+0.24(+0.42%)
Apr 17, 2018	56.58	57.37	55.93	57.11	3,306,728	+1.06(+1.90%)
Apr 16, 2018	55.43	56.29	55.12	56.05	1,939,012	+1.00(+1.81%)
Apr 13, 2018	55.68	55.68	54.71	55.05	1,766,371	-0.25(-0.45%)
Apr 12, 2018	55.33	55.53	54.89	55.30	1,672,606	+0.28(+0.51%)
Apr 11, 2018	54.35	55.56	54.33	55.02	2,659,223	+0.14(+0.25%)
Apr 10, 2018	55.26	55.51	54.62	54.89	2,543,681	+0.16(+0.30%)
Apr 09, 2018	55.00	55.50	54.69	54.72	3,476,373	+0.15(+0.27%)
Apr 06, 2018	55.90	56.14	54.32	54.58	3,084,334	-1.64(-2.92%)
Apr 05, 2018	56.05	56.53	55.75	56.22	3,381,565	+0.40(+0.71%)
Apr 04, 2018	54.47	55.99	54.31	55.83	3,747,918	+1.04(+1.89%)
Apr 03, 2018	55.51	55.64	53.71	54.79	6,970,978	-0.45(-0.81%)
Apr 02, 2018	55.60	56.16	54.18	55.24	4,600,173	-0.87(-1.55%)
Mar 29, 2018		56.11	56.11	56.11	0	-0.62(-1.09%)
Mar 28, 2018	55.98	57.12	55.98	56.73	5,040,769	+0.96(+1.72%)
Mar 27, 2018	56.23	56.50	55.29	55.77	4,523,505	-0.12(-0.21%)
Mar 26, 2018	55.33	55.92	54.80	55.88	3,092,988	+1.22(+2.23%)
Mar 23, 2018	55.69	56.31	54.65	54.67	2,498,796	-0.93(-1.67%)
Mar 22, 2018	56.57	57.53	55.57	55.59	2,535,966	-2.31(-3.99%)
Mar 21, 2018	57.66	58.78	57.57	57.91	5,033,608	+0.41(+0.71%)
Mar 20, 2018	58.57	58.83	57.38	57.50	3,815,439	-0.92(-1.57%)
Mar 19, 2018	58.87	59.04	57.74	58.42	3,178,019	-0.84(-1.42%)
Mar 16, 2018	59.87	60.14	58.71	59.26	4,288,426	-0.50(-0.84%)
Mar 15, 2018	60.13	60.24	59.40	59.76	2,409,167	-0.25(-0.42%)
Mar 14, 2018	60.94	61.16	59.64	60.02	3,830,740	-0.98(-1.60%)
Mar 13, 2018	62.06	62.83	60.51	60.99	2,193,040	-1.54(-2.46%)
Mar 12, 2018	62.80	62.95	62.35	62.53	1,617,086	-0.26(-0.42%)
Mar 09, 2018	61.92	62.86	61.69	62.79	1,931,470	+1.21(+1.96%)
Mar 08, 2018	62.87	63.00	61.33	61.58	2,831,409	-1.34(-2.12%)
Mar 07, 2018		63.15		62.92	2,053,896	+0.06(+0.09%)
Mar 06, 2018	62.53	62.93	62.32	62.86	2,720,853	+0.63(+1.01%)
Mar 05, 2018	60.71	62.41	60.51	62.23	3,567,407	+1.34(+2.21%)
Mar 02, 2018	60.11	61.22	60.07	60.89	4,274,896	+0.55(+0.91%)
Mar 01, 2018	62.17	62.71	59.97	60.33	2,590,567	-1.73(-2.79%)
Feb 28, 2018	62.19	63.04	61.96	62.07	2,516,681	+0.20(+0.33%)
Feb 27, 2018	62.43	63.28	61.86	61.86	2,670,048	-0.29(-0.47%)
Feb 26, 2018	62.57	62.88	61.90	62.15	1,515,335	-0.27(-0.43%)
Feb 23, 2018	61.17	62.43	60.78	62.42	1,755,424	+1.57(+2.58%)
Feb 22, 2018			60.68	60.86	1,397,520	-0.45(-0.73%)
Feb 21, 2018	61.01	62.38	60.92	61.30	1,496,313	+0.36(+0.59%)
Feb 20, 2018	61.90	62.40	60.87	60.94	1,530,468	-1.18(-1.90%)
Feb 16, 2018		62.12	62.12	62.12	0	-0.17(-0.28%)
Feb 15, 2018	60.65	62.34	60.26	62.30	2,361,377	+2.11(+3.50%)
Feb 14, 2018		60.85	59.93	60.19	2,945,495	-0.26(-0.43%)
Feb 13, 2018	60.01	60.75	58.82	60.45	2,511,460	+0.00(+0.00%)
Feb 12, 2018	59.67	61.05	59.27	60.45	2,777,503	+1.14(+1.92%)
Feb 09, 2018	59.55	60.20	57.80	59.31	3,918,716	+0.09(+0.15%)
Feb 08, 2018		61.42	59.18	59.22	3,236,992	-2.19(-3.56%)
Feb 07, 2018	60.45	60.94	59.63	61.41	6,497,438	-0.49(-0.80%)
Feb 06, 2018	60.65	62.16	59.23	61.90	5,202,632	-0.60(-0.96%)
Feb 05, 2018	64.23	64.33	61.99	62.50	3,968,486	-1.72(-2.68%)
Feb 02, 2018	65.62	65.79	64.21	64.22	2,292,787	-1.84(-2.78%)

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.