Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	64.04	64.72	63.67	64.17	2,100,066	+0.01(+0.02%)
Apr 27, 2018	64.77	65.08	63.76	64.16	2,524,341	-0.41(-0.64%)
Apr 26, 2018	63.99	64.86	63.16	64.57	2,034,054	+1.05(+1.66%)
Apr 25, 2018	63.44	63.76	62.26	63.52	3,293,817	-0.24(-0.38%)
Apr 24, 2018	64.41	65.48	63.19	63.76	4,430,115	-0.33(-0.52%)
Apr 23, 2018	64.20	64.33	63.15	64.09	3,609,543	+0.07(+0.10%)
Apr 20, 2018	63.75	64.70	63.75	64.02	2,911,449	+0.02(+0.03%)
Apr 19, 2018	63.91	64.32	63.52	64.01	2,634,240	-0.15(-0.23%)
Apr 18, 2018	64.24	64.47	63.26	64.16	3,154,584	+0.19(+0.30%)
Apr 17, 2018	63.49	64.41	63.12	63.97	5,341,764	+0.96(+1.52%)
Apr 16, 2018	62.99	63.48	62.12	63.01	2,979,558	+0.55(+0.88%)
Apr 13, 2018	63.98	63.99	61.83	62.46	3,117,378	-1.03(-1.63%)
Apr 12, 2018	62.80	63.90	62.55	63.49	6,606,678	+1.16(+1.87%)
Apr 11, 2018	61.96	62.70	61.57	62.33	4,980,711	+0.06(+0.09%)
Apr 10, 2018	63.23	63.61	60.88	62.27	7,536,666	-0.37(-0.59%)
Apr 09, 2018	65.16	65.68	62.51	62.64	6,074,451	-1.97(-3.05%)
Apr 06, 2018	64.59	65.43	64.06	64.61	6,093,522	-0.85(-1.30%)
Apr 05, 2018	63.33	65.73	63.11	65.47	9,140,217	+2.39(+3.78%)
Apr 04, 2018	60.43	63.27	60.37	63.08	6,441,285	+1.62(+2.64%)
Apr 03, 2018	60.44	61.99	60.36	61.46	4,122,636	+1.41(+2.35%)
Apr 02, 2018	59.99	60.58	59.20	60.05	3,875,283	-0.46(-0.76%)
Mar 29, 2018		60.51	60.51	60.51	0	+1.54(+2.61%)
Mar 28, 2018	59.60	60.49	58.51	58.97	4,419,144	-0.85(-1.42%)
Mar 27, 2018	63.07	63.07	59.24	59.81	4,634,208	-2.67(-4.27%)
Mar 26, 2018	61.63	62.67	60.73	62.48	3,116,457	+1.90(+3.13%)
Mar 23, 2018	61.61	62.10	60.48	60.59	2,841,738	-1.02(-1.66%)
Mar 22, 2018	61.95	62.90	61.56	61.61	2,518,299	-1.05(-1.67%)
Mar 21, 2018	62.62	63.31	62.08	62.66	2,508,927	+0.04(+0.06%)
Mar 20, 2018	62.17	62.83	62.02	62.62	3,518,502	+0.58(+0.93%)
Mar 19, 2018	62.39	62.79	61.30	62.04	4,237,329	-0.45(-0.71%)
Mar 16, 2018	62.92	63.13	62.45	62.49	3,767,748	-0.52(-0.82%)
Mar 15, 2018	63.05	63.47	62.58	63.00	2,853,828	+0.19(+0.30%)
Mar 14, 2018	62.91	63.80	62.64	62.82	3,677,388	+0.07(+0.11%)
Mar 13, 2018	63.27	63.62	62.41	62.75	4,379,364	-0.50(-0.79%)
Mar 12, 2018	62.93	63.84	62.37	63.24	6,155,709	+0.41(+0.65%)
Mar 09, 2018	62.78	63.15	62.15	62.84	4,244,700	+0.29(+0.46%)
Mar 08, 2018	62.26	62.71	62.07	62.55	4,371,519	+0.46(+0.74%)
Mar 07, 2018		62.36		62.09	6,704,781	+1.02(+1.66%)
Mar 06, 2018		61.19	59.67	61.07	7,320,345	+0.98(+1.64%)
Mar 05, 2018	58.67	60.28	58.63	60.09	6,279,753	+1.17(+1.98%)
Mar 02, 2018	56.75	59.04	56.35	58.92	5,018,373	+1.11(+1.92%)
Mar 01, 2018	57.78	58.65	57.04	57.81	6,405,126	+0.02(+0.04%)
Feb 28, 2018	58.09	58.45	56.91	57.79	7,636,056	+0.04(+0.07%)
Feb 27, 2018	59.60	59.72	57.50	57.75	19,677,228	+1.31(+2.32%)
Feb 26, 2018	55.48	56.57	54.92	56.44	13,080,663	+1.26(+2.28%)
Feb 23, 2018	54.33	55.19	53.70	55.18	4,922,586	+1.19(+2.20%)
Feb 22, 2018			53.83	53.99	6,085,104	-0.81(-1.47%)
Feb 21, 2018	55.69	55.91	54.76	54.80	5,959,179	+0.49(+0.91%)
Feb 20, 2018	53.61	54.73	53.61	54.31	3,560,163	+0.28(+0.52%)
Feb 16, 2018		54.03	54.03	54.03	0	+0.50(+0.93%)
Feb 15, 2018		53.80	52.92	53.53	3,997,923	+0.74(+1.40%)
Feb 14, 2018	52.20	53.28	51.92	52.79	4,051,899	+0.49(+0.94%)
Feb 13, 2018	51.65	52.49	51.14	52.30	4,433,427	+0.55(+1.06%)
Feb 12, 2018	51.81	52.42	51.25	51.75	4,013,304	+0.46(+0.90%)
Feb 09, 2018	51.54	51.95	49.47	51.29	3,319,140	+0.85(+1.69%)
Feb 08, 2018	52.15	52.63	50.56	50.44	5,186,028	-1.56(-3.01%)
Feb 07, 2018	51.85	52.19	51.48	52.00	2,252,793	-0.18(-0.35%)
Feb 06, 2018	49.91	52.57	49.91	52.19	3,916,773	+0.59(+1.15%)
Feb 05, 2018	51.31	53.05	51.08	51.59	4,219,845	-0.13(-0.26%)
Feb 02, 2018	52.83	52.99	51.66	51.73	2,477,151	-1.48(-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.