Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	55.43	55.85	54.68	54.92	1,845,859	-0.61(-1.10%)
Apr 27, 2018	56.63	56.69	55.25	55.53	3,388,493	-0.39(-0.70%)
Apr 26, 2018	55.67	55.97	55.33	55.92	4,720,722	+1.12(+2.04%)
Apr 25, 2018	55.11	55.19	53.93	54.80	4,540,488	-0.07(-0.12%)
Apr 24, 2018	55.80	56.31	54.38	54.87	3,564,595	-0.45(-0.81%)
Apr 23, 2018	56.27	56.40	55.17	55.31	2,096,650	-0.75(-1.33%)
Apr 20, 2018	56.72	57.01	55.81	56.06	3,637,447	-0.67(-1.18%)
Apr 19, 2018	58.16	58.22	56.53	56.73	5,666,238	-2.56(-4.33%)
Apr 18, 2018	59.50	59.63	58.77	59.29	1,489,007	-0.59(-0.98%)
Apr 17, 2018	59.24	60.02	59.12	59.88	1,124,229	+1.11(+1.89%)
Apr 16, 2018	59.02	59.09	58.28	58.77	869,846	+0.10(+0.18%)
Apr 13, 2018	59.79	59.90	58.46	58.67	1,320,508	-0.44(-0.74%)
Apr 12, 2018	58.47	59.26	58.42	59.10	1,957,355	+1.09(+1.89%)
Apr 11, 2018	57.66	58.52	57.56	58.01	1,256,019	+0.02(+0.04%)
Apr 10, 2018	57.48	58.32	57.11	57.99	2,030,379	+1.80(+3.20%)
Apr 09, 2018	56.50	57.81	56.16	56.19	1,139,740	+0.35(+0.63%)
Apr 06, 2018				55.84	1,208,189	-1.74(-3.02%)
Apr 05, 2018	58.54	58.61	57.21	57.58	1,766,448	-0.60(-1.02%)
Apr 04, 2018	55.78	58.33	55.77	58.18	2,073,317	+0.74(+1.29%)
Apr 03, 2018	57.07	57.59	56.45	57.44	1,711,037	+1.07(+1.89%)
Apr 02, 2018	58.10	58.53	55.81	56.37	2,436,686	-2.24(-3.82%)
Mar 29, 2018		58.61	58.61	58.61	0	+1.24(+2.17%)
Mar 28, 2018	58.23	58.76	57.11	57.36	3,052,442	-1.27(-2.16%)
Mar 27, 2018	61.34	61.51	58.14	58.63	3,299,206	-2.24(-3.68%)
Mar 26, 2018	59.81	60.89	59.04	60.87	2,457,450	+2.44(+4.17%)
Mar 23, 2018	60.34	60.45	58.41	58.44	3,939,984	-2.01(-3.33%)
Mar 22, 2018	61.12	61.76	60.40	60.45	1,794,607	-1.72(-2.76%)
Mar 21, 2018	61.98	62.96	61.90	62.16	1,414,490	+0.12(+0.19%)
Mar 20, 2018	61.73	62.25	61.64	62.05	779,702	+0.45(+0.73%)
Mar 19, 2018	62.23	62.52	60.72	61.59	2,850,528	-1.20(-1.91%)
Mar 16, 2018	62.91	63.17	62.72	62.79	1,060,654	-0.03(-0.04%)
Mar 15, 2018	63.03	63.23	62.49	62.82	1,099,634	-0.05(-0.08%)
Mar 14, 2018	63.22	63.22	62.29	62.87	1,681,397	-0.01(-0.01%)
Mar 13, 2018	64.25	64.68	62.60	62.87	4,334,346	-0.99(-1.54%)
Mar 12, 2018	63.65	64.18	63.45	63.86	1,906,111	+0.67(+1.06%)
Mar 09, 2018	62.40	63.22	62.26	63.19	1,625,574	+1.28(+2.08%)
Mar 08, 2018	62.21	62.25	61.56	61.90	1,175,245	+0.06(+0.09%)
Mar 07, 2018		61.93		61.85	1,196,225	+0.20(+0.32%)
Mar 06, 2018	61.32	61.82	60.99	61.65	1,822,834	+0.91(+1.50%)
Mar 05, 2018	59.87	61.03	59.60	60.74	1,281,898	+0.54(+0.90%)
Mar 02, 2018	58.52	60.31	58.38	60.20	1,427,153	+1.01(+1.70%)
Mar 01, 2018	60.35	60.39	58.50	59.19	2,920,870	-0.95(-1.58%)
Feb 28, 2018	61.11	61.23	60.08	60.14	1,297,985	-0.54(-0.89%)
Feb 27, 2018	60.91	61.72	60.68	60.68	1,403,076	-0.20(-0.33%)
Feb 26, 2018	59.95	60.90	59.95	60.88	1,117,322	+1.28(+2.16%)
Feb 23, 2018	58.97	59.60	58.78	59.60	1,459,867	+1.25(+2.14%)
Feb 22, 2018	58.82	58.96	58.16	58.35	1,496,701	-0.13(-0.22%)
Feb 21, 2018	59.48	59.53	58.44	58.48	1,470,870	-0.68(-1.15%)
Feb 20, 2018	57.95	59.58	57.89	59.16	2,569,698	+1.03(+1.77%)
Feb 16, 2018		58.13	58.13	58.13	0	-0.21(-0.36%)
Feb 15, 2018	58.20	58.35	57.22	58.34	1,775,385	+0.69(+1.19%)
Feb 14, 2018	55.89	57.74	55.78	57.65	1,228,817	+1.32(+2.34%)
Feb 13, 2018		56.45	55.86	56.33	1,518,398	-0.07(-0.12%)
Feb 12, 2018	56.07	56.76	55.55	56.40	3,029,143	+1.06(+1.92%)
Feb 09, 2018	55.01	55.72	53.08	55.33	6,094,705	+1.55(+2.88%)
Feb 08, 2018	56.41	56.56	53.74	53.78	4,265,735	-2.36(-4.20%)
Feb 07, 2018	57.00	57.51	56.13	56.14	3,342,945	-1.23(-2.14%)
Feb 06, 2018	54.52	57.44	54.39	57.37	4,140,954	+1.11(+1.97%)
Feb 05, 2018	57.24	58.53	55.21	56.27	4,012,609	-1.84(-3.16%)
Feb 02, 2018	59.22	59.27	58.08	58.10	3,322,859	-1.61(-2.69%)

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.