Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	59.19	59.68	58.87	58.88	62,483	-0.23(-0.39%)
Apr 27, 2018	59.07	59.31	58.75	59.11	50,915	-0.10(-0.17%)
Apr 26, 2018	58.70	59.42	58.42	59.21	218,400	+0.53(+0.90%)
Apr 25, 2018	58.89	59.02	58.20	58.68	808,815	-0.19(-0.32%)
Apr 24, 2018	59.87	60.03	58.53	58.87	67,641	-0.79(-1.32%)
Apr 23, 2018	60.17	60.38	59.36	59.65	40,796	-0.37(-0.61%)
Apr 20, 2018	59.84	60.41	59.76	60.02	45,912	+0.16(+0.27%)
Apr 19, 2018	59.31	59.98	59.31	59.86	58,369	+0.64(+1.07%)
Apr 18, 2018	59.70	59.91	59.18	59.23	74,035	-0.29(-0.48%)
Apr 17, 2018	59.72	59.77	59.29	59.51	92,655	+0.34(+0.57%)
Apr 16, 2018	58.86	59.48	58.86	59.17	69,965	+0.62(+1.05%)
Apr 13, 2018	59.66	59.68	58.30	58.55	55,921	-0.56(-0.95%)
Apr 12, 2018	58.66	59.43	58.66	59.12	53,105	+0.85(+1.46%)
Apr 11, 2018	58.22	58.62	57.99	58.27	337,637	-0.47(-0.81%)
Apr 10, 2018	58.63	59.12	58.30	58.74	61,592	+0.97(+1.67%)
Apr 09, 2018	57.97	58.84	57.70	57.78	44,310	+0.21(+0.36%)
Apr 06, 2018	58.50	58.72	57.06	57.57	57,862	-1.61(-2.72%)
Apr 05, 2018	58.89	59.50	58.80	59.18	67,189	+0.72(+1.22%)
Apr 04, 2018	57.27	58.62	57.26	58.46	29,551	+0.32(+0.55%)
Apr 03, 2018	57.70	58.21	57.29	58.14	34,336	+0.80(+1.39%)
Apr 02, 2018	58.53	58.84	56.65	57.35	79,534	-1.19(-2.03%)
Mar 29, 2018		58.54	58.54	58.54	0	+1.18(+2.06%)
Mar 28, 2018	57.54	57.85	56.62	57.36	62,684	-0.20(-0.34%)
Mar 27, 2018	59.06	59.20	57.17	57.55	248,978	-1.22(-2.07%)
Mar 26, 2018	57.89	58.86	57.46	58.77	100,839	+1.91(+3.37%)
Mar 23, 2018	58.77	58.90	56.84	56.85	68,015	-1.84(-3.14%)
Mar 22, 2018	60.45	60.54	58.60	58.70	74,441	-2.29(-3.76%)
Mar 21, 2018	61.10	61.73	60.82	60.99	58,102	-0.12(-0.19%)
Mar 20, 2018	60.94	61.46	60.94	61.11	341,727	+0.34(+0.56%)
Mar 19, 2018	61.28	61.38	60.16	60.77	106,397	-0.62(-1.02%)
Mar 16, 2018	61.07	61.71	61.07	61.39	79,194	+0.31(+0.51%)
Mar 15, 2018	61.41	61.41	60.85	61.08	82,716	-0.11(-0.18%)
Mar 14, 2018	61.91	61.91	61.05	61.19	266,943	-0.56(-0.91%)
Mar 13, 2018	62.87	62.87	61.66	61.75	159,816	-0.95(-1.52%)
Mar 12, 2018	62.73	62.97	62.45	62.71	431,975	+0.08(+0.13%)
Mar 09, 2018	61.57	62.66	61.57	62.62	173,541	+1.57(+2.57%)
Mar 08, 2018	60.86	61.19	60.31	61.05	580,459	+0.41(+0.68%)
Mar 07, 2018		60.80		60.64	46,022	+0.09(+0.15%)
Mar 06, 2018	59.98	60.55	59.55	60.55	31,409	+0.90(+1.51%)
Mar 05, 2018	58.37	59.91	58.37	59.65	40,503	+0.95(+1.63%)
Mar 02, 2018	57.91	58.82	57.48	58.70	32,107	+0.37(+0.63%)
Mar 01, 2018	59.16	59.28	57.96	58.33	56,487	-0.81(-1.37%)
Feb 28, 2018	59.89	60.25	59.14	59.15	59,628	-0.52(-0.87%)
Feb 27, 2018	59.78	60.48	59.66	59.66	91,881	+0.01(+0.01%)
Feb 26, 2018	59.00	59.71	58.89	59.65	34,578	+0.90(+1.53%)
Feb 23, 2018	58.17	58.75	58.17	58.75	37,999	+0.79(+1.37%)
Feb 22, 2018	58.79	58.79	57.84	57.96	23,391	-0.61(-1.04%)
Feb 21, 2018	58.81	59.48	58.56	58.57	32,891	-0.27(-0.45%)
Feb 20, 2018	58.69	59.25	58.56	58.83	108,548	+0.04(+0.06%)
Feb 16, 2018		58.80	58.80	58.80	0	-0.19(-0.32%)
Feb 15, 2018	58.97	59.02	58.41	58.98	47,510	+0.44(+0.75%)
Feb 14, 2018	57.07	58.59	57.07	58.55	156,723	+1.36(+2.37%)
Feb 13, 2018	56.76	57.28	56.58	57.19	70,967	+0.19(+0.33%)
Feb 12, 2018	56.56	57.47	56.29	57.00	198,975	+0.91(+1.62%)
Feb 09, 2018	56.14	56.48	54.31	56.09	197,030	+0.70(+1.27%)
Feb 08, 2018	57.70	57.70	55.39	55.39	308,241	-2.12(-3.69%)
Feb 07, 2018	57.24	58.25	57.24	57.51	66,215	-0.05(-0.09%)
Feb 06, 2018	55.42	57.74	54.79	57.57	462,586	+0.29(+0.51%)
Feb 05, 2018	58.14	59.08	56.26	57.27	87,982	-1.61(-2.74%)
Feb 02, 2018	60.03	60.39	58.83	58.89	47,446	-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.