Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	57.73	57.86	56.30	56.38	5,204,827	-1.20(-2.08%)
Apr 27, 2018	57.18	57.66	56.80	57.58	5,654,706	+0.28(+0.49%)
Apr 26, 2018	58.33	58.47	56.93	57.30	4,018,014	-1.04(-1.78%)
Apr 25, 2018	57.76	58.62	57.00	58.34	2,803,582	+0.35(+0.60%)
Apr 24, 2018	60.53	60.53	56.72	57.99	4,864,384	-1.36(-2.29%)
Apr 23, 2018	59.77	60.38	59.23	59.35	3,308,696	-0.25(-0.43%)
Apr 20, 2018	60.05	60.06	59.00	59.60	4,667,246	-0.40(-0.66%)
Apr 19, 2018	59.90	60.21	59.51	60.00	2,699,546	+0.04(+0.07%)
Apr 18, 2018	59.30	60.55	58.91	59.96	3,601,283	+1.04(+1.77%)
Apr 17, 2018	58.97	59.16	58.63	58.91	4,610,451	+0.49(+0.84%)
Apr 16, 2018	58.66	58.72	58.19	58.42	2,965,002	+0.33(+0.57%)
Apr 13, 2018	58.42	58.75	57.89	58.09	3,799,986	+0.19(+0.32%)
Apr 12, 2018	57.18	58.25	57.12	57.90	3,763,226	+0.95(+1.67%)
Apr 11, 2018	56.81	57.66	56.62	56.95	3,223,333	-0.41(-0.71%)
Apr 10, 2018	56.91	57.68	56.91	57.36	2,862,402	+1.16(+2.07%)
Apr 09, 2018	56.59	57.24	56.11	56.20	2,734,221	-0.10(-0.18%)
Apr 06, 2018	57.56	57.87	55.31	56.30	5,271,372	-1.78(-3.07%)
Apr 05, 2018	58.18	58.39	57.62	58.08	3,431,788	+0.24(+0.41%)
Apr 04, 2018	56.60	58.07	56.28	57.84	4,465,940	+0.24(+0.41%)
Apr 03, 2018	56.71	57.64	56.31	57.61	5,967,824	+1.33(+2.37%)
Apr 02, 2018	57.78	57.83	55.31	56.27	4,405,035	-1.72(-2.96%)
Mar 29, 2018		57.99	57.99	57.99	0	+0.85(+1.49%)
Mar 28, 2018	57.86	58.07	56.84	57.14	3,143,274	-0.53(-0.91%)
Mar 27, 2018	59.13	59.34	57.24	57.67	3,345,906	-1.35(-2.29%)
Mar 26, 2018	58.11	59.15	57.56	59.02	3,912,478	+1.83(+3.19%)
Mar 23, 2018	58.59	58.85	57.08	57.19	3,340,462	-1.20(-2.05%)
Mar 22, 2018	59.67	59.72	58.34	58.39	3,714,578	-2.02(-3.35%)
Mar 21, 2018	60.03	60.99	59.78	60.41	2,436,332	+0.51(+0.85%)
Mar 20, 2018	60.37	60.82	59.85	59.90	2,691,643	-0.15(-0.25%)
Mar 19, 2018	61.02	61.02	59.45	60.05	4,646,566	-1.40(-2.28%)
Mar 16, 2018	60.38	61.45	60.09	61.45	11,461,236	+1.23(+2.04%)
Mar 15, 2018	60.13	60.46	59.69	60.22	3,551,360	+0.16(+0.27%)
Mar 14, 2018	60.91	60.91	59.92	60.06	4,576,183	-0.42(-0.69%)
Mar 13, 2018	60.80	61.09	60.20	60.48	4,180,400	-0.16(-0.27%)
Mar 12, 2018	61.39	61.54	60.30	60.64	2,651,038	-0.72(-1.18%)
Mar 09, 2018	60.62	61.39	59.99	61.36	3,992,384	+1.75(+2.93%)
Mar 08, 2018	59.39	59.67	58.77	59.61	3,723,541	+0.53(+0.89%)
Mar 07, 2018		59.86	58.81	59.08	4,117,847	-0.75(-1.25%)
Mar 06, 2018	59.95	59.95	59.19	59.83	2,920,132	+0.27(+0.46%)
Mar 05, 2018	58.70	59.87	58.56	59.56	4,635,248	+0.67(+1.14%)
Mar 02, 2018	58.68	59.11	58.11	58.89	4,586,086	-0.19(-0.32%)
Mar 01, 2018	60.25	60.71	58.86	59.08	5,424,604	-1.26(-2.08%)
Feb 28, 2018	62.33	62.34	60.32	60.33	5,722,775	-1.72(-2.78%)
Feb 27, 2018	62.39	63.19	62.06	62.06	4,068,977	-0.37(-0.60%)
Feb 26, 2018	61.85	62.51	61.37	62.43	4,571,381	+1.14(+1.86%)
Feb 23, 2018	61.54	61.60	60.50	61.29	2,239,791	+0.08(+0.14%)
Feb 22, 2018				61.21	2,918,644	+0.24(+0.39%)
Feb 21, 2018	60.38	61.61	60.32	60.97	5,144,968	+0.63(+1.04%)
Feb 20, 2018		62.11	60.19	60.34	4,590,182	-1.63(-2.63%)
Feb 16, 2018		61.97	61.97	61.97	0	+1.27(+2.08%)
Feb 15, 2018	61.07	61.62	59.93	60.71	4,817,010	+0.57(+0.95%)
Feb 14, 2018	59.63	60.64	58.80	60.13	5,929,634	+0.78(+1.32%)
Feb 13, 2018	58.94	59.47	58.54	59.35	4,193,878	+0.06(+0.10%)
Feb 12, 2018	58.78	59.92	58.64	59.29	6,152,248	+1.05(+1.80%)
Feb 09, 2018	56.92	58.83	55.99	58.24	7,090,731	+2.25(+4.02%)
Feb 08, 2018	58.15	58.29	55.96	55.99	5,158,629	-2.16(-3.71%)
Feb 07, 2018	58.53	58.62	57.96	58.15	4,797,710	-0.24(-0.42%)
Feb 06, 2018	56.25	60.19	55.65	58.40	8,681,166	+0.03(+0.04%)
Feb 05, 2018	59.04	60.05	57.60	58.37	3,380,579	-1.14(-1.91%)
Feb 02, 2018	60.60	61.00	59.46	59.51	5,755,030	-1.70(-2.77%)

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.