Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	60.95	60.95	59.48	59.48	286,370	-1.39(-2.29%)
Apr 27, 2018	60.45	61.43	60.34	60.87	235,561	+0.41(+0.67%)
Apr 26, 2018	59.60	60.60	59.14	60.46	305,879	+1.29(+2.18%)
Apr 25, 2018	59.26	59.61	58.95	59.18	334,802	+0.04(+0.07%)
Apr 24, 2018	58.98	59.28	58.73	59.14	153,666	+0.37(+0.64%)
Apr 23, 2018	57.83	58.85	57.83	58.76	336,543	+0.90(+1.55%)
Apr 20, 2018	58.06	58.51	57.72	57.87	253,904	-0.20(-0.35%)
Apr 19, 2018	57.58	58.21	57.29	58.07	223,838	+0.38(+0.66%)
Apr 18, 2018	57.87	58.21	57.69	57.69	279,376	-0.22(-0.38%)
Apr 17, 2018	57.74	58.24	57.50	57.91	299,088	+0.28(+0.48%)
Apr 16, 2018	56.07	57.70	55.98	57.63	181,853	+1.43(+2.55%)
Apr 13, 2018	56.00	56.31	55.58	56.19	166,105	+0.29(+0.51%)
Apr 12, 2018	56.65	56.68	55.60	55.91	258,147	-0.55(-0.98%)
Apr 11, 2018	56.41	57.20	55.80	56.46	171,206	-0.18(-0.32%)
Apr 10, 2018	56.66	56.94	56.50	56.64	458,678	+0.07(+0.13%)
Apr 09, 2018	56.51	56.94	55.78	56.57	437,420	+0.29(+0.51%)
Apr 06, 2018	55.93	56.82	55.84	56.28	308,618	+0.33(+0.58%)
Apr 05, 2018	54.94	56.10	54.58	55.96	358,171	+1.12(+2.05%)
Apr 04, 2018	54.72	55.06	54.18	54.83	329,038	-0.22(-0.40%)
Apr 03, 2018	55.24	55.48	54.64	55.05	347,531	-0.07(-0.13%)
Apr 02, 2018	55.08	55.49	54.48	55.13	349,704	+0.02(+0.03%)
Mar 29, 2018		55.11	55.11	55.11	0	+0.01(+0.01%)
Mar 28, 2018	54.91	55.44	54.30	55.10	279,704	+0.35(+0.64%)
Mar 27, 2018	54.34	55.51	53.86	54.75	299,742	+0.42(+0.76%)
Mar 26, 2018	54.12	54.39	53.13	54.34	520,536	+0.39(+0.72%)
Mar 23, 2018	54.95	55.39	53.89	53.95	374,551	-0.82(-1.50%)
Mar 22, 2018	55.75	56.44	54.75	54.77	382,873	-1.07(-1.91%)
Mar 21, 2018	56.02	56.41	55.65	55.84	180,107	-0.04(-0.07%)
Mar 20, 2018	56.24	56.94	55.14	55.88	221,524	-0.74(-1.31%)
Mar 19, 2018	57.36	57.36	55.94	56.62	269,156	-0.77(-1.33%)
Mar 16, 2018	56.92	57.53	56.65	57.38	596,134	+0.39(+0.69%)
Mar 15, 2018	57.37	57.47	56.70	56.99	330,853	-0.29(-0.50%)
Mar 14, 2018	57.75	57.86	56.72	57.28	345,284	-0.29(-0.51%)
Mar 13, 2018	57.90	57.95	57.27	57.57	303,931	-0.03(-0.06%)
Mar 12, 2018	56.50	57.86	56.50	57.60	419,707	+1.17(+2.06%)
Mar 09, 2018	55.31	56.50	54.70	56.44	327,567	+1.14(+2.06%)
Mar 08, 2018	55.26	55.61	54.85	55.30	356,465	+0.20(+0.37%)
Mar 07, 2018		55.57	54.48	55.09	360,925	+0.31(+0.57%)
Mar 06, 2018	55.05	55.05	54.27	54.78	333,311	-0.27(-0.49%)
Mar 05, 2018	52.26	55.41	52.08	55.05	389,055	+2.79(+5.33%)
Mar 02, 2018	51.90	52.45	50.96	52.27	797,262	-0.99(-1.87%)
Mar 01, 2018	53.64	54.55	53.07	53.26	321,534	-0.42(-0.79%)
Feb 28, 2018	57.04	57.04	53.58	53.68	377,529	-1.89(-3.40%)
Feb 27, 2018	56.09	57.00	55.20	55.58	243,249	-0.55(-0.99%)
Feb 26, 2018	56.65	57.07	55.46	56.13	136,844	-0.24(-0.42%)
Feb 23, 2018	55.44	56.42	55.18	56.37	166,796	+1.34(+2.44%)
Feb 22, 2018	54.56	55.44	54.39	55.02	201,758	+0.53(+0.97%)
Feb 21, 2018	55.48	55.90	54.46	54.49	233,178	-0.95(-1.72%)
Feb 20, 2018	55.96	56.03	54.78	55.44	216,682	-0.66(-1.18%)
Feb 16, 2018		56.10	56.10	56.10	0	+0.38(+0.69%)
Feb 15, 2018	55.01	55.75	54.68	55.72	203,986	+1.08(+1.98%)
Feb 14, 2018	54.84	55.39	54.58	54.64	181,451	-0.64(-1.16%)
Feb 13, 2018	56.19	56.35	54.66	55.28	277,901	-1.19(-2.11%)
Feb 12, 2018	56.58	56.77	55.46	56.47	292,605	-0.09(-0.16%)
Feb 09, 2018	54.20	57.12	54.15	56.56	383,702	+2.61(+4.84%)
Feb 08, 2018	54.97	55.75	53.89	53.94	348,078	-1.30(-2.36%)
Feb 07, 2018	54.73	55.83	54.47	55.25	284,741	+0.27(+0.49%)
Feb 06, 2018	55.58	56.31	54.13	54.98	481,231	-2.04(-3.58%)
Feb 05, 2018	58.06	58.30	56.65	57.02	278,971	-1.41(-2.41%)
Feb 02, 2018	59.02	59.31	58.34	58.42	191,960	-0.87(-1.46%)

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.