Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	57.72	57.86	56.29	56.38	5,205,351	-1.20(-2.08%)
Apr 27, 2018	57.18	57.66	56.79	57.58	5,655,275	+0.28(+0.49%)
Apr 26, 2018	58.32	58.47	56.92	57.30	4,018,418	-1.04(-1.78%)
Apr 25, 2018	57.75	58.61	57.00	58.33	2,803,864	+0.35(+0.60%)
Apr 24, 2018	60.52	60.52	56.71	57.98	4,864,873	-1.36(-2.29%)
Apr 23, 2018	59.77	60.38	59.22	59.34	3,309,029	-0.25(-0.43%)
Apr 20, 2018	60.05	60.05	59.00	59.60	4,667,716	-0.40(-0.67%)
Apr 19, 2018	59.89	60.21	59.50	59.99	2,699,818	+0.04(+0.07%)
Apr 18, 2018	59.29	60.55	58.90	59.95	3,601,645	+1.04(+1.77%)
Apr 17, 2018	58.97	59.15	58.62	58.91	4,610,915	+0.49(+0.84%)
Apr 16, 2018	58.65	58.71	58.19	58.42	2,965,301	+0.33(+0.57%)
Apr 13, 2018	58.42	58.74	57.89	58.08	3,800,369	+0.19(+0.32%)
Apr 12, 2018	57.18	58.25	57.12	57.90	3,763,604	+0.95(+1.67%)
Apr 11, 2018	56.80	57.65	56.62	56.95	3,223,657	-0.41(-0.71%)
Apr 10, 2018	56.90	57.68	56.90	57.35	2,862,690	+1.16(+2.07%)
Apr 09, 2018	56.58	57.24	56.11	56.19	2,734,496	-0.10(-0.18%)
Apr 06, 2018	57.56	57.86	55.30	56.29	5,271,903	-1.78(-3.07%)
Apr 05, 2018	58.17	58.38	57.62	58.08	3,432,134	+0.24(+0.41%)
Apr 04, 2018	56.60	58.06	56.28	57.84	4,466,389	+0.24(+0.41%)
Apr 03, 2018	56.70	57.63	56.30	57.60	5,968,424	+1.33(+2.37%)
Apr 02, 2018	57.77	57.82	55.30	56.27	4,405,478	-1.71(-2.96%)
Mar 29, 2018		57.98	57.98	57.98	0	+0.85(+1.49%)
Mar 28, 2018	57.86	58.06	56.84	57.13	3,143,590	-0.53(-0.91%)
Mar 27, 2018	59.12	59.33	57.24	57.66	3,346,242	-1.35(-2.29%)
Mar 26, 2018	58.10	59.14	57.56	59.01	3,912,872	+1.83(+3.19%)
Mar 23, 2018	58.59	58.85	57.07	57.18	3,340,798	-1.20(-2.05%)
Mar 22, 2018	59.66	59.71	58.33	58.38	3,714,952	-2.02(-3.35%)
Mar 21, 2018	60.02	60.98	59.77	60.40	2,436,577	+0.51(+0.85%)
Mar 20, 2018	60.36	60.81	59.84	59.89	2,691,914	-0.15(-0.25%)
Mar 19, 2018	61.01	61.01	59.44	60.05	4,647,033	-1.40(-2.28%)
Mar 16, 2018	60.38	61.45	60.09	61.45	11,462,389	+1.23(+2.04%)
Mar 15, 2018	60.12	60.45	59.68	60.22	3,551,717	+0.16(+0.27%)
Mar 14, 2018	60.90	60.90	59.92	60.05	4,576,644	-0.42(-0.69%)
Mar 13, 2018	60.79	61.09	60.19	60.47	4,180,820	-0.16(-0.27%)
Mar 12, 2018	61.39	61.53	60.29	60.63	2,651,305	-0.72(-1.18%)
Mar 09, 2018	60.61	61.39	59.99	61.35	3,992,785	+1.75(+2.93%)
Mar 08, 2018	59.38	59.66	58.76	59.60	3,723,916	+0.53(+0.89%)
Mar 07, 2018		59.85	58.81	59.08	4,118,261	-0.75(-1.25%)
Mar 06, 2018	59.94	59.94	59.18	59.83	2,920,426	+0.27(+0.46%)
Mar 05, 2018	58.70	59.87	58.55	59.55	4,635,715	+0.67(+1.14%)
Mar 02, 2018	58.67	59.10	58.10	58.88	4,586,548	-0.19(-0.32%)
Mar 01, 2018	60.24	60.71	58.86	59.07	5,425,149	-1.26(-2.08%)
Feb 28, 2018	62.32	62.33	60.31	60.33	5,723,350	-1.72(-2.78%)
Feb 27, 2018	62.38	63.19	62.05	62.05	4,069,386	-0.37(-0.60%)
Feb 26, 2018	61.85	62.50	61.36	62.42	4,571,841	+1.14(+1.86%)
Feb 23, 2018	61.53	61.59	60.50	61.29	2,240,016	+0.08(+0.14%)
Feb 22, 2018				61.20	2,918,937	+0.24(+0.39%)
Feb 21, 2018	60.38	61.61	60.32	60.96	5,145,486	+0.63(+1.04%)
Feb 20, 2018		62.10	60.18	60.33	4,590,643	-1.63(-2.63%)
Feb 16, 2018		61.96	61.96	61.96	0	+1.26(+2.08%)
Feb 15, 2018	61.06	61.62	59.93	60.70	4,817,495	+0.57(+0.95%)
Feb 14, 2018	59.62	60.63	58.79	60.13	5,930,231	+0.78(+1.32%)
Feb 13, 2018	58.93	59.46	58.53	59.34	4,194,300	+0.06(+0.10%)
Feb 12, 2018	58.78	59.92	58.63	59.28	6,152,867	+1.05(+1.80%)
Feb 09, 2018	56.91	58.83	55.99	58.24	7,091,445	+2.25(+4.02%)
Feb 08, 2018	58.15	58.28	55.95	55.99	5,159,148	-2.16(-3.71%)
Feb 07, 2018	58.52	58.62	57.95	58.15	4,798,193	-0.24(-0.42%)
Feb 06, 2018	56.24	60.19	55.65	58.39	8,682,040	+0.03(+0.04%)
Feb 05, 2018	59.04	60.05	57.60	58.36	3,380,920	-1.14(-1.91%)
Feb 02, 2018	60.59	60.99	59.45	59.50	5,755,609	-1.69(-2.77%)

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.