Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.10	58.50	57.15	57.84	22,188,624	-0.10(-0.17%)
Apr 27, 2018	57.00	58.88	56.83	57.94	9,038,413	+1.04(+1.83%)
Apr 26, 2018	56.13	57.46	56.08	56.90	12,875,101	+0.80(+1.42%)
Apr 25, 2018	54.87	56.40	54.82	56.10	8,908,901	+0.94(+1.70%)
Apr 24, 2018	54.55	55.70	54.47	55.16	12,319,808	+0.76(+1.40%)
Apr 23, 2018	54.26	54.61	53.80	54.40	7,585,224	+0.46(+0.86%)
Apr 20, 2018	54.39	54.91	53.58	53.94	7,448,484	-0.20(-0.37%)
Apr 19, 2018	54.79	54.94	53.55	54.14	7,750,578	-0.62(-1.13%)
Apr 18, 2018	55.13	55.82	54.71	54.75	7,357,425	-0.41(-0.75%)
Apr 17, 2018	55.00	55.39	53.63	55.17	13,453,592	+0.83(+1.53%)
Apr 16, 2018	52.43	56.65	51.99	54.33	23,123,372	+2.19(+4.21%)
Apr 13, 2018	52.80	52.94	51.51	52.14	7,086,508	-0.47(-0.89%)
Apr 12, 2018	52.37	52.89	52.18	52.61	6,690,824	+0.76(+1.47%)
Apr 11, 2018	52.51	52.86	51.71	51.84	9,116,318	-0.74(-1.41%)
Apr 10, 2018	52.38	52.87	51.82	52.58	7,806,734	+0.54(+1.04%)
Apr 09, 2018	52.31	53.04	51.60	52.04	7,416,618	-0.06(-0.11%)
Apr 06, 2018	52.91	53.24	51.67	52.10	6,222,321	-1.05(-1.98%)
Apr 05, 2018	53.01	53.56	52.77	53.15	6,654,294	+0.31(+0.59%)
Apr 04, 2018	51.28	53.42	51.06	52.84	12,507,879	+1.40(+2.72%)
Apr 03, 2018	50.61	51.56	50.25	51.44	9,481,279	+1.27(+2.52%)
Apr 02, 2018	51.01	51.13	49.69	50.18	9,566,093	-0.96(-1.88%)
Mar 29, 2018		51.14	51.14	51.14	0	-0.41(-0.80%)
Mar 28, 2018	50.04	51.76	49.99	51.55	12,467,866	+1.73(+3.48%)
Mar 27, 2018	50.74	50.86	49.44	49.81	9,542,065	-0.82(-1.62%)
Mar 26, 2018	50.37	50.82	50.18	50.64	9,119,985	+0.61(+1.22%)
Mar 23, 2018	50.96	51.34	49.96	50.03	8,487,589	-0.76(-1.50%)
Mar 22, 2018	51.01	52.00	50.75	50.79	10,449,654	-0.52(-1.01%)
Mar 21, 2018	51.75	51.98	51.29	51.31	9,155,262	-0.43(-0.83%)
Mar 20, 2018	52.58	52.68	50.86	51.74	11,800,021	-0.57(-1.08%)
Mar 19, 2018	54.02	54.15	52.04	52.30	10,805,581	-1.66(-3.08%)
Mar 16, 2018	54.33	54.62	53.97	53.97	18,590,482	-0.17(-0.32%)
Mar 15, 2018	55.26	55.55	53.97	54.14	11,539,154	-0.98(-1.77%)
Mar 14, 2018	56.15	56.31	54.77	55.12	9,272,623	-0.99(-1.76%)
Mar 13, 2018	56.94	56.99	55.96	56.10	8,771,924	-0.62(-1.10%)
Mar 12, 2018	56.94	57.18	56.53	56.73	5,781,643	-0.21(-0.38%)
Mar 09, 2018	56.53	57.02	56.09	56.94	7,050,488	+0.75(+1.33%)
Mar 08, 2018	55.77	57.01	55.77	56.19	10,187,274	+0.70(+1.26%)
Mar 07, 2018		55.81	54.73	55.49	8,260,333	-0.12(-0.21%)
Mar 06, 2018	56.21	56.28	55.12	55.61	10,747,768	-0.54(-0.97%)
Mar 05, 2018	55.49	56.39	55.07	56.15	9,433,037	+0.70(+1.26%)
Mar 02, 2018	55.17	55.58	54.77	55.45	12,912,083	+0.25(+0.46%)
Mar 01, 2018	55.65	56.33	54.88	55.20	11,625,676	-0.48(-0.86%)
Feb 28, 2018	56.20	56.46	55.58	55.67	13,138,140	-0.43(-0.76%)
Feb 27, 2018	56.97	57.26	55.99	56.10	8,992,311	+0.02(+0.03%)
Feb 26, 2018	56.06	56.28	55.54	56.09	9,533,465	+0.06(+0.10%)
Feb 23, 2018	56.32	56.54	55.43	56.03	7,061,737	+0.13(+0.24%)
Feb 22, 2018			55.53	55.90	12,239,752	-0.62(-1.11%)
Feb 21, 2018	58.03	58.28	56.49	56.52	12,923,431	-1.56(-2.69%)
Feb 20, 2018	58.57	58.73	57.32	58.08	7,804,191	-1.02(-1.72%)
Feb 16, 2018		59.10	59.10	59.10	0	+1.16(+2.00%)
Feb 15, 2018	58.03	58.31	56.79	57.94	8,235,649	+0.58(+1.00%)
Feb 14, 2018	57.26	57.71	57.18	57.37	8,000,504	-0.26(-0.46%)
Feb 13, 2018				57.63	10,700,731	+0.20(+0.34%)
Feb 12, 2018	57.61	58.07	57.13	57.43	10,877,619	+0.39(+0.69%)
Feb 09, 2018	58.37	58.65	55.33	57.04	20,338,602	-0.95(-1.64%)
Feb 08, 2018	60.83	61.93	57.95	57.99	14,255,126	-3.12(-5.11%)
Feb 07, 2018	60.70	62.11	60.48	61.12	11,690,204	+0.27(+0.45%)
Feb 06, 2018	59.60	61.36	59.00	60.85	13,674,976	-0.21(-0.34%)
Feb 05, 2018	61.91	62.69	60.66	61.05	14,829,537	-1.79(-2.85%)
Feb 02, 2018	64.41	64.56	62.13	62.84	12,646,579	-1.92(-2.97%)

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.