Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	59.18	59.67	58.86	58.87	62,492	-0.23(-0.39%)
Apr 27, 2018	59.06	59.31	58.74	59.10	50,922	-0.10(-0.17%)
Apr 26, 2018	58.69	59.41	58.42	59.20	218,432	+0.53(+0.90%)
Apr 25, 2018	58.89	59.01	58.19	58.67	808,932	-0.19(-0.32%)
Apr 24, 2018	59.86	60.02	58.52	58.86	67,651	-0.79(-1.32%)
Apr 23, 2018	60.16	60.37	59.35	59.65	40,802	-0.37(-0.61%)
Apr 20, 2018	59.83	60.40	59.75	60.01	45,918	+0.16(+0.27%)
Apr 19, 2018	59.31	59.97	59.31	59.85	58,378	+0.64(+1.07%)
Apr 18, 2018	59.69	59.90	59.17	59.22	74,046	-0.29(-0.48%)
Apr 17, 2018	59.71	59.76	59.28	59.50	92,668	+0.34(+0.57%)
Apr 16, 2018	58.85	59.48	58.85	59.16	69,975	+0.62(+1.05%)
Apr 13, 2018	59.65	59.67	58.30	58.55	55,929	-0.56(-0.95%)
Apr 12, 2018	58.65	59.42	58.65	59.11	53,112	+0.85(+1.46%)
Apr 11, 2018	58.21	58.61	57.98	58.26	337,686	-0.47(-0.81%)
Apr 10, 2018	58.63	59.11	58.30	58.73	61,601	+0.97(+1.67%)
Apr 09, 2018	57.96	58.83	57.70	57.77	44,316	+0.21(+0.36%)
Apr 06, 2018	58.49	58.71	57.05	57.56	57,870	-1.61(-2.72%)
Apr 05, 2018	58.88	59.49	58.79	59.17	67,198	+0.72(+1.22%)
Apr 04, 2018	57.26	58.61	57.25	58.46	29,555	+0.32(+0.55%)
Apr 03, 2018	57.70	58.20	57.28	58.13	34,341	+0.80(+1.39%)
Apr 02, 2018	58.52	58.83	56.64	57.34	79,546	-1.19(-2.03%)
Mar 29, 2018		58.53	58.53	58.53	0	+1.18(+2.06%)
Mar 28, 2018	57.53	57.84	56.61	57.35	62,693	-0.20(-0.34%)
Mar 27, 2018	59.05	59.19	57.16	57.54	249,014	-1.22(-2.07%)
Mar 26, 2018	57.88	58.85	57.45	58.76	100,853	+1.91(+3.37%)
Mar 23, 2018	58.76	58.89	56.83	56.85	68,024	-1.84(-3.14%)
Mar 22, 2018	60.44	60.53	58.59	58.69	74,451	-2.29(-3.76%)
Mar 21, 2018	61.09	61.72	60.81	60.98	58,110	-0.12(-0.19%)
Mar 20, 2018	60.93	61.45	60.93	61.10	341,777	+0.34(+0.56%)
Mar 19, 2018	61.27	61.37	60.15	60.76	106,413	-0.62(-1.02%)
Mar 16, 2018	61.06	61.71	61.06	61.38	79,206	+0.31(+0.51%)
Mar 15, 2018	61.40	61.40	60.84	61.07	82,728	-0.11(-0.17%)
Mar 14, 2018	61.90	61.90	61.05	61.18	266,982	-0.56(-0.91%)
Mar 13, 2018	62.86	62.86	61.66	61.74	159,839	-0.95(-1.52%)
Mar 12, 2018	62.72	62.96	62.44	62.70	432,038	+0.08(+0.13%)
Mar 09, 2018	61.56	62.65	61.56	62.62	173,566	+1.57(+2.57%)
Mar 08, 2018	60.85	61.18	60.30	61.05	580,543	+0.41(+0.68%)
Mar 07, 2018		60.80		60.64	46,028	+0.09(+0.15%)
Mar 06, 2018	59.97	60.55	59.54	60.55	31,413	+0.90(+1.51%)
Mar 05, 2018	58.36	59.90	58.36	59.65	40,509	+0.95(+1.63%)
Mar 02, 2018	57.91	58.81	57.47	58.69	32,112	+0.37(+0.63%)
Mar 01, 2018	59.15	59.27	57.95	58.32	56,495	-0.81(-1.37%)
Feb 28, 2018	59.88	60.24	59.13	59.14	59,637	-0.52(-0.87%)
Feb 27, 2018	59.77	60.47	59.65	59.65	91,894	+0.01(+0.02%)
Feb 26, 2018	58.99	59.70	58.88	59.65	34,583	+0.90(+1.53%)
Feb 23, 2018	58.16	58.74	58.16	58.74	38,005	+0.79(+1.37%)
Feb 22, 2018	58.78	58.78	57.83	57.95	23,394	-0.61(-1.04%)
Feb 21, 2018	58.80	59.47	58.55	58.56	32,895	-0.27(-0.45%)
Feb 20, 2018	58.68	59.24	58.55	58.82	108,564	+0.04(+0.06%)
Feb 16, 2018		58.79	58.79	58.79	0	-0.19(-0.32%)
Feb 15, 2018	58.96	59.01	58.41	58.98	47,517	+0.44(+0.75%)
Feb 14, 2018	57.06	58.58	57.06	58.54	156,746	+1.36(+2.37%)
Feb 13, 2018	56.75	57.28	56.57	57.18	70,978	+0.19(+0.33%)
Feb 12, 2018	56.55	57.46	56.29	57.00	199,004	+0.91(+1.62%)
Feb 09, 2018	56.13	56.47	54.30	56.09	197,058	+0.70(+1.27%)
Feb 08, 2018	57.69	57.69	55.38	55.38	308,286	-2.12(-3.69%)
Feb 07, 2018	57.24	58.24	57.24	57.50	66,225	-0.05(-0.09%)
Feb 06, 2018	55.42	57.73	54.78	57.56	462,653	+0.29(+0.51%)
Feb 05, 2018	58.13	59.07	56.26	57.26	87,995	-1.61(-2.74%)
Feb 02, 2018	60.02	60.38	58.82	58.88	47,453	-1.40(-2.32%)

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.