Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	60.57	60.64	59.60	59.65	1,394,366	-0.80(-1.32%)
Apr 27, 2018	60.08	60.59	59.90	60.44	1,678,004	+0.59(+0.99%)
Apr 26, 2018	59.20	60.10	58.93	59.85	2,678,459	+0.73(+1.23%)
Apr 25, 2018	57.66	59.17	57.55	59.12	2,454,516	+1.29(+2.23%)
Apr 24, 2018	57.54	59.32	57.50	57.83	3,104,581	-0.39(-0.68%)
Apr 23, 2018	58.10	58.82	57.97	58.23	1,751,687	+0.01(+0.01%)
Apr 20, 2018	58.58	58.61	58.14	58.22	1,254,782	-0.59(-1.00%)
Apr 19, 2018	58.89	59.25	58.58	58.81	1,477,574	+0.00(+0.00%)
Apr 18, 2018	58.71	59.12	58.43	58.81	2,011,695	+0.46(+0.79%)
Apr 17, 2018	58.34	58.84	58.03	58.34	2,554,571	+0.19(+0.32%)
Apr 16, 2018	57.76	58.18	57.50	58.16	1,207,761	+0.74(+1.29%)
Apr 13, 2018	57.90	58.11	57.24	57.42	1,582,658	-0.28(-0.48%)
Apr 12, 2018	57.88	58.34	57.62	57.70	1,961,522	-0.16(-0.28%)
Apr 11, 2018	57.04	58.03	56.92	57.86	2,133,118	+0.52(+0.92%)
Apr 10, 2018	58.30	58.33	57.25	57.33	2,166,612	-0.29(-0.50%)
Apr 09, 2018	57.42	58.13	57.22	57.62	1,597,321	+0.52(+0.91%)
Apr 06, 2018	57.42	57.65	56.73	57.10	1,987,304	-0.52(-0.90%)
Apr 05, 2018	56.75	57.67	56.68	57.62	1,911,229	+0.73(+1.28%)
Apr 04, 2018	56.11	56.95	55.82	56.89	2,024,330	+0.22(+0.38%)
Apr 03, 2018	56.96	57.05	56.41	56.68	2,099,101	+0.45(+0.80%)
Apr 02, 2018	56.44	56.48	55.57	56.23	2,123,616	-0.22(-0.38%)
Mar 29, 2018		56.44	56.44	56.44	0	+1.20(+2.18%)
Mar 28, 2018	55.38	55.48	54.81	55.24	1,782,602	-0.08(-0.14%)
Mar 27, 2018	55.56	56.01	54.98	55.32	2,974,804	-0.10(-0.18%)
Mar 26, 2018	55.01	55.44	54.78	55.42	2,024,500	+0.83(+1.53%)
Mar 23, 2018	55.79	55.94	54.48	54.58	1,411,402	-0.91(-1.64%)
Mar 22, 2018	56.48	56.48	55.50	55.50	1,642,999	-1.34(-2.35%)
Mar 21, 2018	56.51	57.15	56.44	56.83	1,574,078	+0.56(+1.00%)
Mar 20, 2018	56.28	56.52	56.05	56.27	1,071,334	+0.12(+0.22%)
Mar 19, 2018	56.84	56.92	55.72	56.14	1,737,515	-0.63(-1.11%)
Mar 16, 2018	56.92	57.41	56.73	56.78	1,588,345	-0.06(-0.11%)
Mar 15, 2018	57.55	57.66	56.60	56.84	2,316,116	-0.76(-1.33%)
Mar 14, 2018	57.77	57.90	57.25	57.60	1,848,602	+0.24(+0.42%)
Mar 13, 2018	57.83	58.31	57.29	57.36	1,069,383	-0.39(-0.68%)
Mar 12, 2018	57.46	57.92	57.35	57.76	1,442,731	+0.24(+0.42%)
Mar 09, 2018	57.24	57.55	56.88	57.52	1,791,063	+0.60(+1.06%)
Mar 08, 2018	56.34	56.99	56.12	56.92	2,189,688	+0.58(+1.03%)
Mar 07, 2018		56.83	55.92	56.34	1,980,132	-0.11(-0.20%)
Mar 06, 2018	57.04	57.04	56.03	56.45	4,451,251	-0.66(-1.15%)
Mar 05, 2018	56.65	57.72	56.18	57.10	3,742,470	-0.37(-0.65%)
Mar 02, 2018	57.55	58.05	57.05	57.48	1,184,658	-0.56(-0.96%)
Mar 01, 2018	59.08	59.08	57.52	58.03	1,457,604	-1.03(-1.74%)
Feb 28, 2018	60.63	60.64	59.05	59.07	2,708,067	-1.51(-2.50%)
Feb 27, 2018	59.83	60.71	59.78	60.58	3,443,775	+0.29(+0.48%)
Feb 26, 2018	59.00	60.34	58.85	60.29	3,361,353	+1.27(+2.16%)
Feb 23, 2018	59.18	59.27	58.48	59.01	1,664,140	+0.03(+0.05%)
Feb 22, 2018				58.98	2,578,369	+0.07(+0.12%)
Feb 21, 2018	57.51	59.53	57.51	58.91	2,664,148	+1.37(+2.37%)
Feb 20, 2018	57.76	58.15	57.37	57.55	2,064,707	-0.61(-1.05%)
Feb 16, 2018		58.16	58.16	58.16	0	-0.52(-0.88%)
Feb 15, 2018	58.90	58.97	57.89	58.68	2,129,273	-0.16(-0.27%)
Feb 14, 2018	57.38	58.97	57.23	58.84	1,550,088	+1.08(+1.86%)
Feb 13, 2018	58.30	58.40	57.30	57.76	2,252,499	-0.92(-1.56%)
Feb 12, 2018	57.74	58.74	57.64	58.68	1,974,714	+1.34(+2.33%)
Feb 09, 2018	57.08	57.63	56.27	57.34	2,395,789	+0.50(+0.89%)
Feb 08, 2018	58.08	58.14	56.84	56.84	1,975,704	-1.31(-2.26%)
Feb 07, 2018	58.68	58.96	58.03	58.15	2,155,250	-0.74(-1.26%)
Feb 06, 2018	58.18	59.10	57.11	58.89	3,004,160	-0.24(-0.41%)
Feb 05, 2018	59.55	60.08	59.07	59.13	1,757,534	-0.76(-1.27%)
Feb 02, 2018	60.44	60.49	59.68	59.90	1,743,954	-1.04(-1.70%)

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.