Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	56.40	57.00	55.60	56.80	3,144	+0.80(+1.43%)
Apr 27, 2018	55.00	56.30	54.40	56.00	2,873	+1.40(+2.56%)
Apr 26, 2018	54.40	55.00	54.00	54.60	2,770	+0.60(+1.11%)
Apr 25, 2018	53.80	55.36	53.60	54.00	3,229	+0.20(+0.37%)
Apr 24, 2018	57.80	57.80	53.60	53.80	4,284	-2.80(-4.95%)
Apr 23, 2018	59.00	59.18	56.60	56.60	4,437	-1.80(-3.08%)
Apr 20, 2018	58.20	59.00	57.20	58.40	8,337	+0.60(+1.04%)
Apr 19, 2018	58.00	58.00	55.80	57.80	2,382	+0.40(+0.70%)
Apr 18, 2018	57.40	57.40	54.80	57.40	4,067	+1.40(+2.50%)
Apr 17, 2018	54.80	56.60	54.80	56.00	5,042	+1.20(+2.19%)
Apr 16, 2018	54.80	55.18	53.60	54.80	2,859	+0.80(+1.48%)
Apr 13, 2018	52.60	54.40	52.00	54.00	4,859	+1.80(+3.45%)
Apr 12, 2018	52.00	52.60	51.60	52.20	3,343	+0.60(+1.16%)
Apr 11, 2018	52.00	52.85	51.60	51.60	4,193	-0.40(-0.77%)
Apr 10, 2018	52.20	52.80	51.60	52.00	6,953	+0.00(+0.00%)
Apr 09, 2018	52.60	53.00	51.80	52.00	3,206	-0.20(-0.38%)
Apr 06, 2018	53.60	53.60	52.00	52.20	2,318	-1.00(-1.88%)
Apr 05, 2018	52.20	53.80	52.00	53.20	3,372	+1.40(+2.70%)
Apr 04, 2018	51.20	53.17	51.00	51.80	3,874	+0.20(+0.39%)
Apr 03, 2018	51.00	53.80	51.00	51.60	6,411	-0.60(-1.15%)
Apr 02, 2018	53.60	54.38	51.80	52.20	4,209	-0.60(-1.14%)
Mar 29, 2018		52.80	52.80	52.80	0	+1.60(+3.12%)
Mar 28, 2018	52.00	53.20	50.60	51.20	10,331	-1.20(-2.29%)
Mar 27, 2018	54.40	54.40	52.00	52.40	9,181	-1.80(-3.32%)
Mar 26, 2018	57.40	58.60	52.40	54.20	13,231	-2.40(-4.24%)
Mar 23, 2018	54.80	57.40	54.11	56.60	9,879	+1.80(+3.28%)
Mar 22, 2018	54.00	55.20	52.00	54.80	10,696	+0.80(+1.48%)
Mar 21, 2018	55.60	55.60	54.00	54.00	10,077	-1.20(-2.17%)
Mar 20, 2018	56.00	57.20	55.00	55.20	15,880	-0.20(-0.36%)
Mar 19, 2018	57.60	58.00	55.00	55.40	9,773	-1.60(-2.81%)
Mar 16, 2018	56.80	57.80	55.60	57.00	10,531	+0.60(+1.06%)
Mar 15, 2018	59.00	59.32	56.00	56.40	17,396	-1.40(-2.42%)
Mar 14, 2018	58.60	58.80	57.20	57.80	12,939	+0.40(+0.70%)
Mar 13, 2018	60.00	60.00	57.00	57.40	17,587	+0.60(+1.06%)
Mar 12, 2018	57.20	58.46	56.42	56.80	8,153	-1.00(-1.73%)
Mar 09, 2018	59.00	60.00	56.80	57.80	12,023	+0.00(+0.00%)
Mar 08, 2018	59.60	62.20	56.20	57.80	15,372	-1.80(-3.02%)
Mar 07, 2018	62.20	62.52	59.40	59.60	15,115	-3.20(-5.10%)
Mar 06, 2018	59.60	64.00	59.60	62.80	7,731	+2.80(+4.67%)
Mar 05, 2018	63.20	63.20	59.60	60.00	6,008	-3.00(-4.76%)
Mar 02, 2018	64.00	64.04	61.80	63.00	5,064	-0.80(-1.25%)
Mar 01, 2018	64.00	64.76	62.42	63.80	5,897	-0.40(-0.62%)
Feb 28, 2018	64.60	65.93	63.33	64.20	16,013	+0.20(+0.31%)
Feb 27, 2018	64.60	64.60	63.00	64.00	9,061	-0.20(-0.31%)
Feb 26, 2018	64.60	65.00	62.60	64.20	10,153	+0.40(+0.63%)
Feb 23, 2018	64.20	64.60	61.00	63.80	27,968	+0.60(+0.95%)
Feb 22, 2018	66.20	66.20	59.40	63.20	142,627	+5.80(+10.10%)
Feb 21, 2018	56.00	58.60	56.00	57.40	3,038	+1.60(+2.87%)
Feb 20, 2018	57.20	58.78	55.80	55.80	4,545	-2.40(-4.12%)
Feb 16, 2018		58.20	58.20	58.20	0	-0.40(-0.68%)
Feb 15, 2018	59.40	59.80	57.60	58.60	4,959	-0.40(-0.68%)
Feb 14, 2018	57.20	59.60	57.20	59.00	3,161	+1.20(+2.08%)
Feb 13, 2018	56.40	58.86	56.00	57.80	5,206	+1.60(+2.85%)
Feb 12, 2018	55.80	57.20	55.00	56.20	4,746	-0.20(-0.35%)
Feb 09, 2018	57.00	57.40	53.52	56.40	8,447	-0.40(-0.70%)
Feb 08, 2018	56.80	57.20	55.40	56.80	8,493	+0.00(+0.00%)
Feb 07, 2018	57.00	58.50	56.00	56.80	7,388	-0.40(-0.70%)
Feb 06, 2018	57.20	58.80	55.00	57.20	9,816	+0.79(+1.40%)
Feb 05, 2018	59.00	59.00	56.42	56.41	6,589	-3.19(-5.35%)
Feb 02, 2018	60.20	60.49	58.00	59.60	6,310	-1.40(-2.30%)

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.