Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	60.18	60.30	59.54	59.55	3,404,023	-0.10(-0.16%)
Apr 27, 2018	59.51	59.70	59.07	59.65	2,548,519	+0.29(+0.48%)
Apr 26, 2018	58.89	59.43	58.77	59.36	4,683,509	+0.54(+0.92%)
Apr 25, 2018	58.96	58.99	58.27	58.82	3,488,489	-0.39(-0.66%)
Apr 24, 2018	60.20	60.39	58.93	59.21	7,127,863	+0.02(+0.03%)
Apr 23, 2018	59.44	59.68	59.00	59.20	3,050,202	-0.36(-0.60%)
Apr 20, 2018	59.89	59.89	59.24	59.55	3,633,622	-0.80(-1.33%)
Apr 19, 2018	60.80	60.88	60.11	60.35	1,893,779	-0.01(-0.01%)
Apr 18, 2018	60.00	60.58	59.75	60.36	2,997,146	-0.01(-0.01%)
Apr 17, 2018	59.73	60.55	59.68	60.37	2,677,750	+0.26(+0.43%)
Apr 16, 2018	59.75	60.13	59.55	60.11	1,738,722	-0.31(-0.52%)
Apr 13, 2018	61.22	61.26	60.15	60.42	2,352,707	-1.13(-1.84%)
Apr 12, 2018	61.36	61.77	61.20	61.56	2,266,373	+0.08(+0.13%)
Apr 11, 2018	61.30	61.80	61.16	61.48	2,460,522	-0.06(-0.10%)
Apr 10, 2018	61.29	61.73	60.98	61.54	3,817,897	+1.79(+3.00%)
Apr 09, 2018	59.83	60.54	59.47	59.75	2,347,171	+0.77(+1.31%)
Apr 06, 2018	59.54	60.21	58.59	58.97	5,311,048	-1.45(-2.40%)
Apr 05, 2018	60.53	60.84	60.19	60.42	2,833,075	+0.16(+0.27%)
Apr 04, 2018	58.29	60.33	58.25	60.26	4,386,223	+0.10(+0.16%)
Apr 03, 2018	60.38	60.58	59.63	60.17	4,373,857	+0.56(+0.94%)
Apr 02, 2018	60.49	60.93	58.95	59.61	4,765,507	-1.48(-2.42%)
Mar 29, 2018		61.08	61.08	61.08	0	+1.08(+1.80%)
Mar 28, 2018	60.36	60.42	59.48	60.01	5,536,532	-0.86(-1.41%)
Mar 27, 2018	62.45	62.53	60.50	60.86	3,977,323	-1.31(-2.11%)
Mar 26, 2018	61.52	62.27	60.70	62.17	3,554,589	+2.41(+4.02%)
Mar 23, 2018	61.19	61.41	59.70	59.77	6,113,522	-1.28(-2.10%)
Mar 22, 2018	62.05	62.41	60.96	61.05	9,377,581	-3.25(-5.06%)
Mar 21, 2018	64.18	64.70	63.88	64.30	3,336,812	-0.61(-0.93%)
Mar 20, 2018	64.58	65.10	64.53	64.91	1,828,109	+1.15(+1.80%)
Mar 19, 2018	64.30	64.31	63.35	63.76	2,316,004	-0.95(-1.47%)
Mar 16, 2018	64.54	64.83	64.38	64.71	2,328,144	+0.09(+0.14%)
Mar 15, 2018	64.77	65.11	64.27	64.62	2,514,298	+0.72(+1.13%)
Mar 14, 2018	64.13	64.32	63.38	63.90	2,536,154	+0.49(+0.77%)
Mar 13, 2018	64.68	64.78	63.19	63.41	3,594,898	-1.08(-1.67%)
Mar 12, 2018	64.42	64.65	64.01	64.49	3,642,906	+0.26(+0.40%)
Mar 09, 2018	63.34	64.26	63.22	64.23	2,858,599	+1.64(+2.62%)
Mar 08, 2018	62.81	62.91	62.25	62.59	2,273,340	+0.25(+0.40%)
Mar 07, 2018		62.39	61.47	62.34	1,903,635	+0.19(+0.30%)
Mar 06, 2018	62.54	62.55	61.80	62.15	2,425,065	+0.62(+1.01%)
Mar 05, 2018	60.47	61.68	60.44	61.53	3,427,921	+0.08(+0.13%)
Mar 02, 2018	60.45	61.63	59.88	61.45	4,363,511	+0.00(+0.00%)
Mar 01, 2018	62.54	62.78	60.86	61.45	4,560,144	-0.20(-0.32%)
Feb 28, 2018	62.54	62.57	61.61	61.65	3,028,109	-0.90(-1.44%)
Feb 27, 2018	63.88	63.93	62.54	62.54	3,001,150	-2.49(-3.82%)
Feb 26, 2018	64.65	65.11	64.21	65.03	2,673,213	+0.59(+0.91%)
Feb 23, 2018	64.00	64.47	63.72	64.44	2,387,347	+1.05(+1.66%)
Feb 22, 2018			63.28	63.39	3,245,790	-0.11(-0.17%)
Feb 21, 2018	63.94	64.96	63.47	63.50	5,253,750	+0.58(+0.92%)
Feb 20, 2018	63.08	63.28	62.43	62.92	3,210,338	-0.54(-0.86%)
Feb 16, 2018		63.46	63.46	63.46	0	-0.29(-0.46%)
Feb 15, 2018	63.62	64.05	63.15	63.76	3,433,825	+1.56(+2.51%)
Feb 14, 2018		62.30	60.30	62.20	3,378,932	+1.90(+3.15%)
Feb 13, 2018	59.52	60.42	59.52	60.30	2,738,799	+0.62(+1.04%)
Feb 12, 2018	59.27	60.03	58.87	59.68	5,043,585	+1.03(+1.76%)
Feb 09, 2018	58.35	59.08	56.58	58.64	9,978,456	+0.39(+0.67%)
Feb 08, 2018	60.87	61.01	58.24	58.25	7,150,746	-2.58(-4.25%)
Feb 07, 2018	61.45	62.26	60.83	60.83	4,297,327	-2.43(-3.84%)
Feb 06, 2018	60.73	63.93	60.58	63.27	10,102,772	+0.65(+1.04%)
Feb 05, 2018	63.96	64.80	61.74	62.62	5,832,774	-1.27(-1.98%)
Feb 02, 2018	65.31	65.40	63.85	63.88	4,633,249	-1.25(-1.91%)

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.