Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	61.34	61.57	61.05	61.07	8,255,316	-0.24(-0.39%)
Apr 27, 2018	60.24	61.51	60.17	61.31	7,822,941	+1.04(+1.72%)
Apr 26, 2018	59.67	60.61	59.59	60.28	6,916,142	+0.78(+1.31%)
Apr 25, 2018	59.42	59.72	59.03	59.50	5,052,758	-0.11(-0.19%)
Apr 24, 2018	59.43	59.86	59.27	59.61	7,291,341	+0.22(+0.38%)
Apr 23, 2018	59.46	59.69	59.12	59.39	5,389,443	-0.05(-0.08%)
Apr 20, 2018	59.92	60.16	59.35	59.43	6,442,968	-0.55(-0.92%)
Apr 19, 2018	60.67	60.73	59.56	59.99	8,619,196	-0.88(-1.45%)
Apr 18, 2018	61.14	61.22	60.86	60.87	5,136,821	-0.13(-0.21%)
Apr 17, 2018	60.43	61.34	60.24	61.00	5,611,204	+0.71(+1.17%)
Apr 16, 2018	60.00	60.49	59.85	60.29	5,331,374	+0.37(+0.62%)
Apr 13, 2018	59.55	59.97	59.47	59.92	4,755,923	+0.31(+0.53%)
Apr 12, 2018	60.38	60.39	59.43	59.61	5,045,501	-0.67(-1.12%)
Apr 11, 2018	60.04	60.74	59.99	60.28	4,848,828	+0.13(+0.21%)
Apr 10, 2018	60.48	60.59	60.06	60.16	9,118,640	-0.06(-0.11%)
Apr 09, 2018	60.45	60.70	60.12	60.22	5,564,721	-0.19(-0.32%)
Apr 06, 2018	60.73	61.20	60.21	60.41	6,002,300	-0.46(-0.75%)
Apr 05, 2018	60.93	60.99	60.35	60.87	5,227,466	-0.02(-0.04%)
Apr 04, 2018	59.92	61.07	59.79	60.89	6,856,115	+0.63(+1.05%)
Apr 03, 2018	59.85	60.53	59.45	60.26	12,443,368	+0.51(+0.85%)
Apr 02, 2018	60.47	60.73	59.35	59.75	8,083,080	-0.82(-1.35%)
Mar 29, 2018		60.57	60.57	60.57	0	-0.07(-0.12%)
Mar 28, 2018	59.37	60.76	59.27	60.65	11,110,780	+1.48(+2.51%)
Mar 27, 2018	59.02	59.94	58.33	59.16	11,377,765	+0.22(+0.38%)
Mar 26, 2018	58.62	59.04	58.33	58.94	8,695,520	+0.66(+1.14%)
Mar 23, 2018	59.31	59.50	58.12	58.27	11,990,303	-1.06(-1.78%)
Mar 22, 2018	59.54	60.39	59.31	59.33	7,051,405	-0.35(-0.59%)
Mar 21, 2018	60.05	60.29	59.36	59.68	7,429,270	-0.45(-0.74%)
Mar 20, 2018	60.29	60.71	59.89	60.13	7,141,812	-0.21(-0.34%)
Mar 19, 2018	60.78	60.79	59.95	60.33	5,031,386	-0.52(-0.86%)
Mar 16, 2018	60.36	60.94	60.22	60.86	6,228,630	+0.42(+0.70%)
Mar 15, 2018	60.55	60.66	60.12	60.44	7,146,460	-0.02(-0.03%)
Mar 14, 2018	60.34	60.69	60.20	60.45	7,479,190	+0.06(+0.09%)
Mar 13, 2018	60.54	60.82	60.19	60.40	6,135,599	+0.06(+0.09%)
Mar 12, 2018	60.12	60.48	59.92	60.34	8,380,568	+0.26(+0.44%)
Mar 09, 2018	59.75	60.08	59.36	60.08	7,917,346	+0.33(+0.55%)
Mar 08, 2018	59.78	59.89	59.45	59.75	8,028,012	+0.11(+0.19%)
Mar 07, 2018		59.69		59.64	12,414,653	+0.37(+0.62%)
Mar 06, 2018	59.09	59.40	58.58	59.27	7,597,188	+0.28(+0.47%)
Mar 05, 2018	58.18	59.27	58.14	59.00	6,992,389	+0.66(+1.13%)
Mar 02, 2018	58.08	58.40	57.72	58.34	10,578,186	-0.02(-0.04%)
Mar 01, 2018	58.18	59.06	57.90	58.36	11,064,026	+0.06(+0.10%)
Feb 28, 2018	58.55	59.10	58.30	58.30	11,543,223	-0.04(-0.07%)
Feb 27, 2018	59.85	59.89	58.33	58.34	9,605,050	-1.39(-2.33%)
Feb 26, 2018	59.86	59.90	59.33	59.74	7,970,339	+0.17(+0.28%)
Feb 23, 2018	58.85	59.58	58.75	59.57	8,660,461	+0.94(+1.60%)
Feb 22, 2018		59.07		58.63	9,325,110	+0.66(+1.14%)
Feb 21, 2018	59.14	59.24	57.97	57.97	9,879,307	-1.17(-1.98%)
Feb 20, 2018	59.66	60.14	59.07	59.14	7,254,213	-0.71(-1.18%)
Feb 16, 2018		59.85	59.85	59.85	0	+0.33(+0.55%)
Feb 15, 2018	59.04	59.62	58.87	59.52	9,258,196	+0.57(+0.97%)
Feb 14, 2018	58.87	59.02	58.15	58.95	10,348,325	-0.43(-0.72%)
Feb 13, 2018	58.83	59.54	58.44	59.38	11,028,110	+0.41(+0.70%)
Feb 12, 2018	59.29	59.32	57.32	58.96	19,133,816	+0.02(+0.04%)
Feb 09, 2018	57.86	59.41	57.27	58.94	16,000,386	+1.44(+2.50%)
Feb 08, 2018	58.94	59.56	57.45	57.50	13,985,379	-1.70(-2.87%)
Feb 07, 2018	59.44	59.84	59.16	59.20	9,410,169	-0.25(-0.43%)
Feb 06, 2018	58.46	59.78	58.10	59.46	15,793,050	-0.81(-1.35%)
Feb 05, 2018	60.97	61.39	59.37	60.27	11,147,407	-1.00(-1.63%)
Feb 02, 2018	61.33	61.68	60.77	61.27	14,029,383	-0.52(-0.85%)

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.