Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	57.72	58.04	57.25	57.35	7,470,987	-0.44(-0.75%)
Apr 27, 2018	57.77	58.31	57.64	57.79	5,450,347	-0.33(-0.56%)
Apr 26, 2018	58.12	58.64	57.87	58.12	9,736,342	+0.31(+0.54%)
Apr 25, 2018	56.87	57.95	56.79	57.81	7,164,309	+0.69(+1.20%)
Apr 24, 2018	57.77	58.39	56.65	57.12	8,934,795	-0.53(-0.91%)
Apr 23, 2018	57.47	57.70	56.48	57.65	8,117,952	-0.27(-0.46%)
Apr 20, 2018	59.24	59.60	57.41	57.91	11,914,845	-0.88(-1.49%)
Apr 19, 2018	58.87	59.33	58.31	58.79	8,584,390	-0.05(-0.09%)
Apr 18, 2018	58.24	59.40	58.18	58.84	10,328,039	+1.41(+2.45%)
Apr 17, 2018	57.32	57.71	56.84	57.44	7,758,559	+0.12(+0.20%)
Apr 16, 2018	57.12	57.50	56.41	57.32	10,789,948	+0.48(+0.84%)
Apr 13, 2018	56.54	56.97	56.30	56.84	9,387,877	+0.33(+0.58%)
Apr 12, 2018	56.62	56.92	56.22	56.52	6,987,404	+0.01(+0.01%)
Apr 11, 2018	55.73	56.87	55.53	56.51	9,732,599	+0.70(+1.26%)
Apr 10, 2018	54.75	56.41	54.59	55.81	10,069,527	+2.05(+3.81%)
Apr 09, 2018	54.19	54.44	53.63	53.76	7,614,263	-0.08(-0.16%)
Apr 06, 2018	54.83	54.83	53.08	53.84	8,984,322	-1.18(-2.14%)
Apr 05, 2018	54.48	55.54	54.43	55.02	6,850,621	+0.80(+1.48%)
Apr 04, 2018	53.12	54.37	52.76	54.22	7,944,196	+0.02(+0.03%)
Apr 03, 2018	53.48	54.25	52.44	54.20	10,571,505	+1.10(+2.06%)
Apr 02, 2018	53.85	54.09	51.88	53.10	9,083,172	-1.09(-2.01%)
Mar 29, 2018		54.19	54.19	54.19	0	+1.31(+2.48%)
Mar 28, 2018	53.83	54.07	52.43	52.88	9,207,875	-1.06(-1.97%)
Mar 27, 2018	54.30	55.29	53.51	53.94	7,552,108	+0.02(+0.03%)
Mar 26, 2018	54.25	54.56	53.17	53.92	8,828,850	+0.27(+0.50%)
Mar 23, 2018	54.83	55.80	53.54	53.66	10,306,657	-1.15(-2.11%)
Mar 22, 2018	55.84	56.02	54.53	54.81	8,964,208	-1.86(-3.28%)
Mar 21, 2018	55.15	57.11	55.03	56.67	8,654,804	+1.82(+3.33%)
Mar 20, 2018	54.48	55.30	54.48	54.84	6,510,420	+0.72(+1.33%)
Mar 19, 2018	55.29	55.31	53.65	54.12	7,288,826	-1.17(-2.12%)
Mar 16, 2018	54.69	55.75	54.64	55.30	11,229,772	+0.63(+1.15%)
Mar 15, 2018	55.71	55.97	54.38	54.67	7,542,179	-0.90(-1.63%)
Mar 14, 2018	56.28	56.59	55.43	55.57	7,128,352	-0.59(-1.06%)
Mar 13, 2018	57.17	57.27	55.85	56.17	8,324,948	-0.79(-1.40%)
Mar 12, 2018	57.50	57.90	56.76	56.96	6,247,950	-0.58(-1.00%)
Mar 09, 2018	56.29	57.78	56.25	57.54	9,933,229	+1.71(+3.06%)
Mar 08, 2018	55.50	55.87	55.03	55.83	7,185,370	+0.43(+0.77%)
Mar 07, 2018			54.56	55.40	6,995,160	-0.33(-0.60%)
Mar 06, 2018	55.92	56.15	55.29	55.74	6,131,462	+0.39(+0.71%)
Mar 05, 2018	54.32	55.71	54.30	55.35	6,304,795	+0.58(+1.05%)
Mar 02, 2018	54.08	54.97	53.46	54.77	8,125,212	+0.21(+0.38%)
Mar 01, 2018	54.79	55.81	54.40	54.56	11,561,921	-0.35(-0.64%)
Feb 28, 2018	56.38	56.62	54.89	54.91	12,125,371	-1.06(-1.90%)
Feb 27, 2018	56.30	57.76	55.93	55.97	10,442,606	+0.15(+0.27%)
Feb 26, 2018	56.17	56.27	55.46	55.82	7,895,315	+0.19(+0.35%)
Feb 23, 2018	54.63	55.80	54.43	55.63	9,147,087	+1.29(+2.37%)
Feb 22, 2018			54.12	54.34	10,024,432	+0.47(+0.87%)
Feb 21, 2018	54.67	55.29	53.86	53.87	9,378,461	-1.01(-1.84%)
Feb 20, 2018	55.81	56.18	54.59	54.89	8,177,290	-0.56(-1.01%)
Feb 16, 2018		55.45	55.45	55.45	0	+0.06(+0.11%)
Feb 15, 2018	55.42	55.42	54.29	55.39	10,486,584	+0.28(+0.52%)
Feb 14, 2018	54.66	55.44	54.02	55.10	15,563,984	-0.04(-0.08%)
Feb 13, 2018	55.74	55.93	55.11	55.15	9,514,620	-0.77(-1.38%)
Feb 12, 2018	55.52	56.62	55.44	55.92	13,598,134	+1.38(+2.53%)
Feb 09, 2018	57.04	57.04	53.01	54.53	23,579,650	-1.85(-3.28%)
Feb 08, 2018	58.39	58.48	56.34	56.38	14,428,603	-1.97(-3.37%)
Feb 07, 2018	59.52	59.93	58.24	58.35	8,770,660	-1.08(-1.82%)
Feb 06, 2018	58.15	60.70	57.91	59.43	14,804,588	-0.10(-0.17%)
Feb 05, 2018	60.52	61.79	58.64	59.53	13,525,945	-1.69(-2.75%)
Feb 02, 2018	62.20	62.51	60.94	61.22	10,914,178	-1.51(-2.41%)

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.