Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.53	58.69	57.10	57.11	280,933	-1.28(-2.19%)
Apr 27, 2018	58.09	58.68	57.87	58.38	337,964	+0.05(+0.09%)
Apr 26, 2018	59.44	59.64	57.76	58.33	216,991	-1.00(-1.68%)
Apr 25, 2018	59.65	60.20	58.73	59.33	289,379	-0.54(-0.91%)
Apr 24, 2018	60.59	61.58	59.02	59.87	368,269	-0.36(-0.60%)
Apr 23, 2018	59.92	60.76	59.92	60.23	216,720	+0.14(+0.23%)
Apr 20, 2018	60.11	60.82	59.88	60.09	359,005	-0.05(-0.09%)
Apr 19, 2018	62.82	63.01	59.28	60.14	462,429	-0.84(-1.38%)
Apr 18, 2018	60.34	61.38	59.97	60.98	408,120	+1.16(+1.93%)
Apr 17, 2018	61.22	61.22	59.65	59.83	259,623	-1.13(-1.85%)
Apr 16, 2018	59.90	61.34	59.55	60.96	370,283	+1.44(+2.43%)
Apr 13, 2018	60.10	60.16	59.13	59.51	294,073	-0.23(-0.38%)
Apr 12, 2018	59.64	60.38	59.28	59.74	332,675	+0.42(+0.71%)
Apr 11, 2018	58.82	59.47	58.78	59.32	200,838	+0.06(+0.10%)
Apr 10, 2018	58.84	59.95	58.49	59.26	427,960	+1.30(+2.25%)
Apr 09, 2018	59.15	59.16	57.61	57.95	312,132	-0.65(-1.11%)
Apr 06, 2018	60.07	60.56	57.75	58.60	457,706	-1.85(-3.06%)
Apr 05, 2018	60.12	61.02	59.70	60.45	308,432	+0.54(+0.91%)
Apr 04, 2018	58.65	60.10	58.24	59.91	287,454	+0.27(+0.45%)
Apr 03, 2018	59.24	60.06	58.86	59.64	365,388	+1.02(+1.73%)
Apr 02, 2018	59.65	60.24	58.18	58.62	390,406	-1.33(-2.22%)
Mar 29, 2018		59.95	59.95	59.95	0	+0.54(+0.91%)
Mar 28, 2018	59.50	60.32	58.98	59.41	400,253	-0.06(-0.10%)
Mar 27, 2018	62.03	62.03	59.16	59.47	423,795	-2.30(-3.73%)
Mar 26, 2018	60.38	61.92	59.92	61.77	518,702	+2.37(+3.99%)
Mar 23, 2018	59.85	60.49	59.36	59.40	250,790	-0.33(-0.56%)
Mar 22, 2018	60.61	61.42	59.53	59.73	342,626	-1.46(-2.39%)
Mar 21, 2018	60.61	61.96	60.61	61.19	178,098	+0.51(+0.84%)
Mar 20, 2018	60.68	61.46	60.40	60.69	272,735	+0.06(+0.10%)
Mar 19, 2018	61.06	61.67	59.39	60.62	371,322	-0.74(-1.21%)
Mar 16, 2018	60.56	62.10	60.48	61.37	579,131	+0.87(+1.43%)
Mar 15, 2018	60.52	60.84	59.96	60.50	301,428	+0.09(+0.14%)
Mar 14, 2018	60.62	60.82	59.95	60.41	188,172	+0.19(+0.32%)
Mar 13, 2018	61.45	62.05	60.13	60.22	266,255	-0.97(-1.59%)
Mar 12, 2018	62.30	62.58	61.07	61.19	261,824	-1.24(-1.99%)
Mar 09, 2018	60.68	62.50	60.32	62.44	241,801	+2.34(+3.89%)
Mar 08, 2018	60.73	61.04	59.61	60.10	284,622	-0.35(-0.58%)
Mar 07, 2018		60.76	59.87	60.45	469,201	+0.07(+0.12%)
Mar 06, 2018	60.55	60.67	59.87	60.38	210,162	+0.14(+0.23%)
Mar 05, 2018	59.44	60.47	59.21	60.24	274,347	+0.67(+1.12%)
Mar 02, 2018	58.94	59.78	58.21	59.57	457,537	+0.27(+0.46%)
Mar 01, 2018	59.94	60.60	58.89	59.30	443,203	-0.65(-1.09%)
Feb 28, 2018	62.04	62.16	59.96	59.96	345,661	-1.85(-3.00%)
Feb 27, 2018	62.69	63.70	61.81	61.81	268,843	-0.96(-1.52%)
Feb 26, 2018	62.96	63.12	62.05	62.76	285,682	-0.17(-0.28%)
Feb 23, 2018	62.83	63.28	62.31	62.94	211,853	+0.40(+0.64%)
Feb 22, 2018				62.54	380,649	+0.11(+0.18%)
Feb 21, 2018	61.27	63.36	60.98	62.43	521,633	+1.39(+2.28%)
Feb 20, 2018	61.11	61.50	60.74	61.03	334,775	-0.49(-0.79%)
Feb 16, 2018		61.52	61.52	61.52	0	+0.82(+1.35%)
Feb 15, 2018	60.57	60.63	59.89	60.70	587,039	+0.44(+0.74%)
Feb 14, 2018	57.88	60.42	57.88	60.26	445,167	+1.73(+2.96%)
Feb 13, 2018	57.62	58.62	57.27	58.53	255,208	+0.63(+1.08%)
Feb 12, 2018	57.47	58.42	57.12	57.90	413,699	+0.67(+1.17%)
Feb 09, 2018	57.27	58.03	55.66	57.23	480,651	+0.54(+0.95%)
Feb 08, 2018	58.02	58.02	56.67	56.69	574,701	-1.13(-1.96%)
Feb 07, 2018	57.57	58.32	57.57	57.82	666,312	-0.06(-0.11%)
Feb 06, 2018	56.77	58.78	56.75	57.89	574,428	-0.90(-1.52%)
Feb 05, 2018	58.97	59.86	58.00	58.78	382,541	-0.92(-1.54%)
Feb 02, 2018	60.67	61.18	59.50	59.70	446,225	-1.56(-2.54%)

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.