Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.85	59.20	58.08	58.09	759,017	-0.71(-1.21%)
Apr 27, 2018	58.06	58.89	57.76	58.80	767,120	+0.59(+1.01%)
Apr 26, 2018	58.82	58.82	57.63	58.21	626,188	-0.43(-0.73%)
Apr 25, 2018	59.07	59.36	58.31	58.64	844,205	-0.45(-0.76%)
Apr 24, 2018	60.56	61.15	58.70	59.09	754,068	-1.37(-2.27%)
Apr 23, 2018	60.07	60.84	59.93	60.46	1,227,784	+0.46(+0.77%)
Apr 20, 2018	60.43	60.69	59.43	60.00	780,113	-0.50(-0.83%)
Apr 19, 2018	60.58	60.99	60.19	60.50	619,089	-0.06(-0.10%)
Apr 18, 2018	60.67	61.00	60.40	60.56	855,411	+0.32(+0.53%)
Apr 17, 2018	60.23	60.60	60.04	60.24	727,760	+0.52(+0.87%)
Apr 16, 2018	59.69	59.97	59.28	59.72	588,499	+0.45(+0.76%)
Apr 13, 2018	59.92	59.92	58.87	59.27	461,065	-0.19(-0.32%)
Apr 12, 2018	59.97	60.22	59.35	59.46	534,335	-0.06(-0.10%)
Apr 11, 2018	58.88	59.87	58.78	59.52	737,098	+0.08(+0.13%)
Apr 10, 2018	59.26	59.75	58.85	59.44	1,067,652	+1.12(+1.92%)
Apr 09, 2018	58.63	59.53	58.26	58.32	898,970	+0.31(+0.53%)
Apr 06, 2018	59.40	59.51	57.34	58.01	1,144,446	-1.86(-3.11%)
Apr 05, 2018	60.52	60.69	59.64	59.87	1,280,352	-0.31(-0.52%)
Apr 04, 2018	57.59	60.37	57.55	60.18	1,652,879	+1.63(+2.78%)
Apr 03, 2018	57.96	58.68	57.40	58.55	1,027,230	+0.83(+1.44%)
Apr 02, 2018	58.83	58.89	56.70	57.72	1,376,858	-1.43(-2.42%)
Mar 29, 2018		59.15	59.15	59.15	0	+2.28(+4.01%)
Mar 28, 2018	56.89	57.48	56.40	56.87	1,824,920	+0.64(+1.14%)
Mar 27, 2018	57.78	57.78	55.88	56.23	2,282,069	-1.55(-2.68%)
Mar 26, 2018	57.96	59.47	56.25	57.78	2,403,550	+2.21(+3.98%)
Mar 23, 2018	57.72	57.89	55.42	55.57	1,418,579	-2.09(-3.62%)
Mar 22, 2018	59.76	59.85	57.61	57.66	1,032,081	-2.87(-4.74%)
Mar 21, 2018	60.07	61.17	59.90	60.53	637,920	+0.40(+0.67%)
Mar 20, 2018	60.19	60.68	59.99	60.13	890,171	+0.22(+0.37%)
Mar 19, 2018	60.61	60.68	59.36	59.91	1,278,910	-1.04(-1.71%)
Mar 16, 2018	60.00	61.05	59.89	60.95	2,009,716	+1.01(+1.69%)
Mar 15, 2018	59.95	60.69	59.70	59.94	1,203,638	+0.16(+0.27%)
Mar 14, 2018	60.33	61.00	59.63	59.78	1,658,906	-0.33(-0.55%)
Mar 13, 2018	60.61	61.36	59.89	60.11	834,166	-0.32(-0.53%)
Mar 12, 2018	60.79	60.79	59.84	60.43	991,049	-0.37(-0.61%)
Mar 09, 2018	60.29	60.89	59.87	60.80	1,016,147	+1.19(+2.00%)
Mar 08, 2018	60.46	60.52	59.11	59.61	1,061,830	-0.58(-0.96%)
Mar 07, 2018		60.36		60.19	906,672	-0.01(-0.02%)
Mar 06, 2018	60.26	60.60	59.91	60.20	1,227,322	+0.09(+0.15%)
Mar 05, 2018	59.52	60.62	59.28	60.11	1,179,896	+0.07(+0.12%)
Mar 02, 2018	58.56	60.16	58.29	60.04	1,569,448	+0.70(+1.18%)
Mar 01, 2018	60.91	61.04	59.17	59.34	1,656,937	-1.72(-2.82%)
Feb 28, 2018	62.18	62.62	61.05	61.06	2,229,011	-0.68(-1.10%)
Feb 27, 2018	62.92	63.64	61.72	61.74	2,091,377	-1.27(-2.02%)
Feb 26, 2018	62.68	63.25	61.89	63.01	966,552	+0.66(+1.06%)
Feb 23, 2018	62.91	63.26	61.23	62.35	1,878,546	-0.25(-0.40%)
Feb 22, 2018				62.60	1,006,188	+0.54(+0.87%)
Feb 21, 2018	62.40	63.51	62.05	62.06	1,304,922	-0.41(-0.66%)
Feb 20, 2018	62.76	63.48	62.11	62.47	983,232	-0.72(-1.14%)
Feb 16, 2018		63.19	63.19	63.19	0	-0.52(-0.82%)
Feb 15, 2018	64.00	64.04	62.99	63.71	1,508,525	+0.05(+0.08%)
Feb 14, 2018	61.58	63.77	61.32	63.66	1,669,651	+1.39(+2.23%)
Feb 13, 2018	62.45	63.01	61.48	62.27	1,327,360	-0.82(-1.30%)
Feb 12, 2018	62.99	63.90	61.47	63.09	2,033,748	+0.86(+1.38%)
Feb 09, 2018	63.66	63.66	60.35	62.23	2,030,225	-0.59(-0.94%)
Feb 08, 2018	66.14	66.26	62.81	62.82	3,666,156	-3.19(-4.83%)
Feb 07, 2018	64.10	67.10	62.92	66.01	2,075,078	+1.87(+2.92%)
Feb 06, 2018	59.45	65.00	56.55	64.14	2,537,831	+0.04(+0.06%)
Feb 05, 2018	66.21	66.83	63.06	64.10	1,414,341	-3.02(-4.50%)
Feb 02, 2018	69.62	69.67	66.71	67.12	1,043,291	-2.90(-4.14%)

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.