Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.92	60.19	57.91	58.85	49,596	+0.06(+0.09%)
Apr 27, 2018	60.12	60.58	58.50	58.80	18,855	-1.22(-2.03%)
Apr 26, 2018	60.16	61.24	59.52	60.02	14,311	+1.07(+1.82%)
Apr 25, 2018	57.71	59.40	57.71	58.94	25,214	+0.57(+0.98%)
Apr 24, 2018	59.79	60.12	58.14	58.37	29,161	-1.00(-1.68%)
Apr 23, 2018	56.72	59.64	56.72	59.37	23,317	+2.99(+5.29%)
Apr 20, 2018	60.19	60.19	56.28	56.38	48,949	-4.02(-6.66%)
Apr 19, 2018	59.31	61.11	58.07	60.41	11,472	+1.04(+1.76%)
Apr 18, 2018	59.42	61.03	57.09	59.36	13,553	+0.08(+0.13%)
Apr 17, 2018	56.01	59.80	56.01	59.29	16,086	+3.69(+6.63%)
Apr 16, 2018	57.20	57.20	55.56	55.60	15,447	-1.27(-2.24%)
Apr 13, 2018	60.00	60.00	56.64	56.87	15,536	-3.15(-5.25%)
Apr 12, 2018	57.14	62.28	57.14	60.02	25,843	+2.75(+4.80%)
Apr 11, 2018	55.53	58.07	55.53	57.27	15,845	+1.55(+2.79%)
Apr 10, 2018	55.95	56.63	54.42	55.72	12,303	+0.37(+0.67%)
Apr 09, 2018	54.60	55.67	54.60	55.35	21,345	+1.06(+1.95%)
Apr 06, 2018	54.71	54.80	53.24	54.30	20,825	-0.89(-1.61%)
Apr 05, 2018	56.10	56.27	54.50	55.19	14,508	-0.70(-1.25%)
Apr 04, 2018	53.48	56.29	53.24	55.88	19,884	+1.73(+3.19%)
Apr 03, 2018	55.26	55.33	54.00	54.16	10,199	-0.76(-1.38%)
Apr 02, 2018	57.65	57.65	54.62	54.92	17,490	-2.92(-5.05%)
Mar 29, 2018		57.84	57.84	57.84	0	+3.70(+6.83%)
Mar 28, 2018	54.82	55.72	53.47	54.14	10,597	-0.71(-1.29%)
Mar 27, 2018	54.94	56.37	53.69	54.85	18,811	+0.05(+0.09%)
Mar 26, 2018	55.33	57.40	54.44	54.80	14,849	+0.01(+0.03%)
Mar 23, 2018	54.48	56.36	52.68	54.79	19,437	+0.63(+1.16%)
Mar 22, 2018	56.01	56.91	54.05	54.16	15,865	-2.31(-4.09%)
Mar 21, 2018	56.38	57.06	55.67	56.47	10,623	+0.37(+0.66%)
Mar 20, 2018	56.66	58.39	55.67	56.11	13,057	-0.41(-0.73%)
Mar 19, 2018	57.48	59.22	56.02	56.52	19,112	-1.26(-2.18%)
Mar 16, 2018	56.85	58.30	56.17	57.78	49,208	+0.84(+1.47%)
Mar 15, 2018	57.61	58.17	55.86	56.94	13,747	-0.47(-0.82%)
Mar 14, 2018	58.02	58.02	56.06	57.41	22,031	-0.25(-0.43%)
Mar 13, 2018	56.93	59.74	55.12	57.66	30,759	-0.24(-0.41%)
Mar 12, 2018	52.33	58.07	51.75	57.90	56,411	+5.53(+10.55%)
Mar 09, 2018	51.37	53.13	50.53	52.38	36,669	+1.21(+2.37%)
Mar 08, 2018	53.30	53.30	51.14	51.16	18,497	-1.96(-3.68%)
Mar 07, 2018	53.04	53.50	52.62	53.12	11,782	-0.55(-1.02%)
Mar 06, 2018	51.83	53.89	50.85	53.67	20,798	+1.84(+3.54%)
Mar 05, 2018	52.43	53.81	51.83	51.83	18,578	-0.80(-1.52%)
Mar 02, 2018	51.31	53.08	50.66	52.63	58,334	+1.27(+2.48%)
Mar 01, 2018	48.34	51.69	48.02	51.36	23,808	+2.99(+6.17%)
Feb 28, 2018	49.24	49.62	47.69	48.37	43,417	-0.69(-1.40%)
Feb 27, 2018	49.31	50.30	49.06	49.06	22,663	-0.28(-0.56%)
Feb 26, 2018	50.11	50.64	48.38	49.34	31,446	-0.77(-1.53%)
Feb 23, 2018	49.31	51.18	47.67	50.11	46,753	+0.97(+1.98%)
Feb 22, 2018	50.65	53.09	49.13	49.13	31,196	-1.10(-2.19%)
Feb 21, 2018	50.53	51.38	50.11	50.23	21,450	-0.21(-0.41%)
Feb 20, 2018	52.90	52.90	50.14	50.44	14,712	-2.67(-5.02%)
Feb 16, 2018		53.11	53.11	53.11	0	+1.22(+2.36%)
Feb 15, 2018	51.85	52.53	51.61	51.88	6,012	+0.39(+0.76%)
Feb 14, 2018		52.46	50.94	51.49	17,657	+0.55(+1.08%)
Feb 13, 2018	52.94	52.94	50.80	50.94	13,265	-2.28(-4.28%)
Feb 12, 2018	53.98	55.67	52.92	53.22	14,273	-0.16(-0.30%)
Feb 09, 2018	52.14	56.26	52.14	53.38	25,188	+1.77(+3.44%)
Feb 08, 2018	55.81	55.81	51.40	51.60	17,147	-3.86(-6.95%)
Feb 07, 2018	55.63	56.84	55.26	55.46	13,413	-0.24(-0.42%)
Feb 06, 2018	56.15	57.85	55.16	55.69	34,927	-2.07(-3.58%)
Feb 05, 2018	58.48	59.37	57.76	57.76	15,886	-1.33(-2.25%)
Feb 02, 2018	58.92	59.69	57.79	59.09	24,387	+0.06(+0.09%)

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.