Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	62.27	62.47	58.80	60.01	26,390,900	-3.98(-6.22%)
Apr 27, 2018	63.82	65.14	63.46	63.98	8,994,651	+0.42(+0.66%)
Apr 26, 2018	63.34	63.84	62.91	63.57	3,624,833	+0.17(+0.27%)
Apr 25, 2018	61.96	63.79	61.80	63.40	5,451,126	+1.34(+2.16%)
Apr 24, 2018	62.30	62.46	61.58	62.06	2,581,708	+0.29(+0.47%)
Apr 23, 2018	62.63	62.83	61.63	61.77	2,671,425	-0.79(-1.27%)
Apr 20, 2018	62.74	63.04	62.41	62.57	2,853,097	-0.16(-0.25%)
Apr 19, 2018	62.13	63.08	62.13	62.73	2,849,671	+0.35(+0.56%)
Apr 18, 2018	62.56	62.83	62.07	62.38	2,628,248	-0.12(-0.19%)
Apr 17, 2018	62.48	63.10	62.05	62.50	2,981,775	+0.27(+0.43%)
Apr 16, 2018	61.83	62.51	61.30	62.23	1,963,457	+0.79(+1.29%)
Apr 13, 2018	62.61	62.68	61.27	61.44	2,692,325	-1.06(-1.70%)
Apr 12, 2018	62.57	62.95	62.41	62.50	2,400,626	+0.10(+0.16%)
Apr 11, 2018	62.20	63.08	62.19	62.40	4,806,764	-0.21(-0.33%)
Apr 10, 2018	59.88	64.02	59.70	62.61	20,237,250	+3.36(+5.67%)
Apr 09, 2018	59.27	59.91	59.19	59.24	4,218,075	+0.09(+0.15%)
Apr 06, 2018	59.01	59.80	58.86	59.16	3,611,473	-0.16(-0.27%)
Apr 05, 2018	59.63	59.95	59.01	59.31	5,454,763	+0.06(+0.10%)
Apr 04, 2018	58.56	59.59	58.42	59.25	5,587,954	+0.16(+0.27%)
Apr 03, 2018	59.56	59.68	58.80	59.10	3,195,281	-0.03(-0.05%)
Apr 02, 2018	59.90	60.33	58.80	59.13	2,616,821	-1.41(-2.33%)
Mar 29, 2018		60.53	60.53	60.53	0	+0.17(+0.28%)
Mar 28, 2018	60.05	61.20	59.86	60.36	2,611,386	+0.53(+0.88%)
Mar 27, 2018	61.15	61.51	59.58	59.84	2,483,191	-1.04(-1.71%)
Mar 26, 2018	60.20	61.12	59.68	60.88	3,423,549	+1.64(+2.76%)
Mar 23, 2018	60.91	61.25	59.24	59.24	5,180,711	-1.50(-2.47%)
Mar 22, 2018	61.33	61.55	60.70	60.74	4,137,809	-1.33(-2.14%)
Mar 21, 2018	62.08	62.69	62.00	62.07	2,598,980	-0.19(-0.30%)
Mar 20, 2018	62.79	63.58	62.17	62.26	2,569,071	-0.44(-0.70%)
Mar 19, 2018	64.14	64.32	62.53	62.70	3,721,200	-1.53(-2.38%)
Mar 16, 2018	63.91	64.46	63.83	64.22	6,105,318	+0.05(+0.08%)
Mar 15, 2018	64.17	64.98	64.07	64.17	2,701,778	-0.07(-0.11%)
Mar 14, 2018	64.69	64.94	63.97	64.24	3,311,037	-0.20(-0.31%)
Mar 13, 2018	64.56	65.21	64.26	64.44	4,458,045	+0.43(+0.67%)
Mar 12, 2018	64.97	65.18	63.89	64.01	2,990,176	-0.69(-1.07%)
Mar 09, 2018	64.76	65.23	64.58	64.71	3,674,479	+0.19(+0.29%)
Mar 08, 2018	64.46	64.74	63.72	64.52	2,871,270	+0.50(+0.77%)
Mar 07, 2018		64.46		64.02	6,539,796	+0.99(+1.57%)
Mar 06, 2018	62.77	63.38	62.13	63.03	3,823,028	+0.60(+0.97%)
Mar 05, 2018	61.50	62.60	61.50	62.43	3,409,288	+0.48(+0.77%)
Mar 02, 2018	61.07	62.15	60.77	61.95	5,251,458	+0.57(+0.92%)
Mar 01, 2018	60.28	61.88	59.98	61.39	5,418,132	+1.28(+2.13%)
Feb 28, 2018	60.02	60.88	59.46	60.11	4,211,044	+0.66(+1.12%)
Feb 27, 2018	60.53	60.66	59.43	59.44	4,280,872	-1.16(-1.91%)
Feb 26, 2018	59.50	60.64	58.25	60.60	4,509,403	+1.04(+1.75%)
Feb 23, 2018	58.90	59.58	58.15	59.56	4,113,828	+1.32(+2.26%)
Feb 22, 2018	59.25	59.48	58.10	58.24	3,091,976	-0.68(-1.16%)
Feb 21, 2018	60.58	60.58	58.90	58.93	2,999,363	-1.08(-1.80%)
Feb 20, 2018	59.50	60.33	59.17	60.01	3,084,586	+0.45(+0.75%)
Feb 16, 2018		59.56	59.56	59.56	0	-0.38(-0.63%)
Feb 15, 2018	58.83	60.11	57.77	59.94	6,265,297	+1.80(+3.10%)
Feb 14, 2018		58.31	56.59	58.13	6,552,941	+0.92(+1.61%)
Feb 13, 2018	57.20	57.79	56.75	57.21	5,415,887	-0.43(-0.74%)
Feb 12, 2018	59.16	59.54	57.59	57.64	4,856,782	-1.07(-1.82%)
Feb 09, 2018	59.60	59.95	57.17	58.71	5,194,017	+0.32(+0.54%)
Feb 08, 2018		61.98	58.37	58.39	8,098,453	-3.15(-5.12%)
Feb 07, 2018	60.45	62.20	60.45	61.55	7,374,006	+1.20(+1.99%)
Feb 06, 2018	59.53	61.47	59.50	60.35	5,782,282	-1.68(-2.71%)
Feb 05, 2018	62.93	63.28	61.59	62.02	3,518,729	-1.04(-1.65%)
Feb 02, 2018	63.31	63.79	62.79	63.06	2,669,334	-0.20(-0.31%)

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.