Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	57.95	58.08	56.52	56.60	5,184,864	-1.20(-2.08%)
Apr 27, 2018	57.40	57.88	57.02	57.80	5,633,018	+0.28(+0.49%)
Apr 26, 2018	58.55	58.70	57.15	57.52	4,002,603	-1.04(-1.78%)
Apr 25, 2018	57.98	58.84	57.22	58.56	2,792,828	+0.35(+0.60%)
Apr 24, 2018	60.76	60.76	56.94	58.21	4,845,727	-1.36(-2.29%)
Apr 23, 2018	60.00	60.62	59.46	59.58	3,296,005	-0.26(-0.43%)
Apr 20, 2018	60.28	60.29	59.23	59.83	4,649,345	-0.40(-0.66%)
Apr 19, 2018	60.13	60.45	59.74	60.23	2,689,192	+0.04(+0.07%)
Apr 18, 2018	59.52	60.79	59.13	60.19	3,587,470	+1.05(+1.77%)
Apr 17, 2018	59.20	59.39	58.85	59.14	4,592,767	+0.49(+0.84%)
Apr 16, 2018	58.89	58.95	58.42	58.65	2,953,630	+0.33(+0.57%)
Apr 13, 2018	58.65	58.97	58.11	58.31	3,785,411	+0.19(+0.32%)
Apr 12, 2018	57.40	58.48	57.34	58.13	3,748,792	+0.95(+1.67%)
Apr 11, 2018	57.03	57.88	56.84	57.17	3,210,970	-0.41(-0.71%)
Apr 10, 2018	57.13	57.91	57.13	57.58	2,851,423	+1.17(+2.07%)
Apr 09, 2018	56.81	57.46	56.33	56.41	2,723,734	-0.10(-0.18%)
Apr 06, 2018	57.79	58.09	55.52	56.52	5,251,154	-1.79(-3.07%)
Apr 05, 2018	58.40	58.61	57.85	58.31	3,418,626	+0.24(+0.41%)
Apr 04, 2018	56.82	58.29	56.50	58.07	4,448,811	+0.24(+0.41%)
Apr 03, 2018	56.92	57.86	56.52	57.83	5,944,934	+1.34(+2.37%)
Apr 02, 2018	58.00	58.05	55.52	56.49	4,388,139	-1.72(-2.96%)
Mar 29, 2018		58.21	58.21	58.21	0	+0.85(+1.49%)
Mar 28, 2018	58.08	58.29	57.06	57.36	3,131,218	-0.53(-0.91%)
Mar 27, 2018	59.35	59.57	57.46	57.89	3,333,072	-1.36(-2.29%)
Mar 26, 2018	58.33	59.38	57.79	59.24	3,897,472	+1.83(+3.19%)
Mar 23, 2018	58.82	59.08	57.30	57.41	3,327,649	-1.20(-2.05%)
Mar 22, 2018	59.90	59.95	58.56	58.61	3,700,331	-2.03(-3.34%)
Mar 21, 2018	60.26	61.22	60.01	60.64	2,426,987	+0.51(+0.85%)
Mar 20, 2018	60.60	61.05	60.08	60.13	2,681,319	-0.15(-0.25%)
Mar 19, 2018	61.25	61.25	59.68	60.28	4,628,744	-1.41(-2.28%)
Mar 16, 2018	60.62	61.69	60.33	61.69	11,417,276	+1.24(+2.04%)
Mar 15, 2018	60.36	60.69	59.92	60.45	3,537,739	+0.16(+0.27%)
Mar 14, 2018	61.14	61.14	60.16	60.29	4,558,631	-0.42(-0.69%)
Mar 13, 2018	61.03	61.33	60.43	60.71	4,164,365	-0.16(-0.27%)
Mar 12, 2018	61.63	61.77	60.53	60.87	2,640,870	-0.72(-1.18%)
Mar 09, 2018	60.85	61.63	60.22	61.60	3,977,071	+1.76(+2.93%)
Mar 08, 2018	59.62	59.90	59.00	59.84	3,709,260	+0.53(+0.89%)
Mar 07, 2018		60.09	59.04	59.31	4,102,053	-0.75(-1.25%)
Mar 06, 2018	60.18	60.18	59.41	60.06	2,908,932	+0.27(+0.46%)
Mar 05, 2018	58.93	60.10	58.78	59.79	4,617,470	+0.67(+1.14%)
Mar 02, 2018	58.90	59.34	58.33	59.12	4,568,496	-0.19(-0.32%)
Mar 01, 2018	60.48	60.95	59.09	59.30	5,403,797	-1.26(-2.08%)
Feb 28, 2018	62.57	62.58	60.55	60.56	5,700,825	-1.73(-2.78%)
Feb 27, 2018	62.63	63.44	62.29	62.29	4,053,370	-0.38(-0.60%)
Feb 26, 2018	62.09	62.75	61.60	62.67	4,553,848	+1.14(+1.86%)
Feb 23, 2018	61.77	61.83	60.73	61.53	2,231,200	+0.09(+0.14%)
Feb 22, 2018				61.44	2,907,449	+0.24(+0.39%)
Feb 21, 2018	60.62	61.85	60.56	61.20	5,125,234	+0.63(+1.04%)
Feb 20, 2018		62.35	60.42	60.57	4,572,576	-1.64(-2.63%)
Feb 16, 2018		62.21	62.21	62.21	0	+1.27(+2.08%)
Feb 15, 2018	61.31	61.86	60.16	60.94	4,798,534	+0.58(+0.95%)
Feb 14, 2018	59.86	60.87	59.03	60.36	5,906,891	+0.79(+1.32%)
Feb 13, 2018	59.16	59.70	58.76	59.58	4,177,792	+0.06(+0.10%)
Feb 12, 2018	59.01	60.15	58.87	59.52	6,128,650	+1.05(+1.80%)
Feb 09, 2018	57.14	59.06	56.21	58.47	7,063,534	+2.26(+4.02%)
Feb 08, 2018	58.37	58.51	56.17	56.21	5,138,843	-2.17(-3.71%)
Feb 07, 2018	58.76	58.85	58.18	58.37	4,779,308	-0.25(-0.42%)
Feb 06, 2018	56.46	60.42	55.87	58.62	8,647,869	+0.03(+0.04%)
Feb 05, 2018	59.27	60.28	57.82	58.59	3,367,613	-1.14(-1.91%)
Feb 02, 2018	60.83	61.24	59.69	59.74	5,732,956	-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.