Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	55.43	55.85	54.68	54.92	1,845,990	-0.61(-1.10%)
Apr 27, 2018	56.62	56.68	55.25	55.52	3,388,733	-0.39(-0.70%)
Apr 26, 2018	55.66	55.97	55.33	55.92	4,721,056	+1.12(+2.04%)
Apr 25, 2018	55.11	55.19	53.93	54.80	4,540,809	-0.07(-0.12%)
Apr 24, 2018	55.79	56.30	54.38	54.86	3,564,847	-0.45(-0.81%)
Apr 23, 2018	56.27	56.39	55.17	55.31	2,096,798	-0.75(-1.33%)
Apr 20, 2018	56.71	57.00	55.81	56.06	3,637,704	-0.67(-1.18%)
Apr 19, 2018	58.15	58.22	56.53	56.73	5,666,639	-2.56(-4.33%)
Apr 18, 2018	59.50	59.63	58.76	59.29	1,489,112	-0.59(-0.98%)
Apr 17, 2018	59.23	60.02	59.11	59.88	1,124,308	+1.11(+1.89%)
Apr 16, 2018	59.01	59.08	58.28	58.77	869,908	+0.10(+0.18%)
Apr 13, 2018	59.79	59.89	58.45	58.66	1,320,602	-0.44(-0.74%)
Apr 12, 2018	58.47	59.26	58.41	59.10	1,957,493	+1.09(+1.89%)
Apr 11, 2018	57.66	58.52	57.56	58.01	1,256,108	+0.02(+0.04%)
Apr 10, 2018	57.47	58.32	57.11	57.98	2,030,522	+1.80(+3.20%)
Apr 09, 2018	56.49	57.81	56.15	56.19	1,139,820	+0.35(+0.63%)
Apr 06, 2018				55.83	1,208,275	-1.74(-3.02%)
Apr 05, 2018	58.54	58.61	57.20	57.58	1,766,573	-0.60(-1.02%)
Apr 04, 2018	55.78	58.32	55.76	58.17	2,073,464	+0.74(+1.29%)
Apr 03, 2018	57.07	57.59	56.45	57.43	1,711,158	+1.07(+1.89%)
Apr 02, 2018	58.09	58.52	55.81	56.36	2,436,858	-2.24(-3.82%)
Mar 29, 2018		58.60	58.60	58.60	0	+1.24(+2.17%)
Mar 28, 2018	58.23	58.76	57.11	57.36	3,052,658	-1.27(-2.17%)
Mar 27, 2018	61.34	61.51	58.13	58.63	3,299,439	-2.24(-3.68%)
Mar 26, 2018	59.80	60.89	59.04	60.87	2,457,624	+2.44(+4.17%)
Mar 23, 2018	60.34	60.45	58.41	58.43	3,940,263	-2.01(-3.33%)
Mar 22, 2018	61.12	61.75	60.39	60.44	1,794,734	-1.72(-2.76%)
Mar 21, 2018	61.97	62.96	61.89	62.16	1,414,590	+0.12(+0.19%)
Mar 20, 2018	61.72	62.24	61.64	62.04	779,757	+0.45(+0.73%)
Mar 19, 2018	62.22	62.51	60.72	61.59	2,850,729	-1.20(-1.91%)
Mar 16, 2018	62.90	63.16	62.72	62.79	1,060,729	-0.03(-0.04%)
Mar 15, 2018	63.03	63.22	62.49	62.81	1,099,711	-0.05(-0.08%)
Mar 14, 2018	63.22	63.22	62.29	62.86	1,681,516	-0.01(-0.01%)
Mar 13, 2018	64.25	64.68	62.60	62.87	4,334,652	-0.99(-1.54%)
Mar 12, 2018	63.65	64.18	63.45	63.85	1,906,246	+0.67(+1.06%)
Mar 09, 2018	62.40	63.21	62.25	63.18	1,625,689	+1.28(+2.08%)
Mar 08, 2018	62.21	62.24	61.56	61.90	1,175,328	+0.06(+0.09%)
Mar 07, 2018		61.92		61.84	1,196,310	+0.20(+0.32%)
Mar 06, 2018	61.31	61.82	60.99	61.65	1,822,963	+0.91(+1.50%)
Mar 05, 2018	59.87	61.02	59.60	60.73	1,281,988	+0.54(+0.90%)
Mar 02, 2018	58.52	60.30	58.38	60.19	1,427,253	+1.01(+1.70%)
Mar 01, 2018	60.35	60.39	58.50	59.19	2,921,076	-0.95(-1.58%)
Feb 28, 2018	61.10	61.22	60.08	60.14	1,298,076	-0.54(-0.89%)
Feb 27, 2018	60.90	61.71	60.68	60.68	1,403,175	-0.20(-0.33%)
Feb 26, 2018	59.95	60.89	59.94	60.88	1,117,401	+1.28(+2.16%)
Feb 23, 2018	58.97	59.59	58.78	59.59	1,459,970	+1.25(+2.14%)
Feb 22, 2018	58.81	58.95	58.15	58.34	1,496,807	-0.13(-0.22%)
Feb 21, 2018	59.48	59.53	58.44	58.47	1,470,973	-0.68(-1.15%)
Feb 20, 2018	57.94	59.58	57.89	59.15	2,569,880	+1.03(+1.77%)
Feb 16, 2018		58.13	58.13	58.13	0	-0.21(-0.36%)
Feb 15, 2018	58.19	58.34	57.21	58.33	1,775,510	+0.69(+1.19%)
Feb 14, 2018	55.89	57.74	55.78	57.65	1,228,904	+1.32(+2.34%)
Feb 13, 2018		56.44	55.85	56.33	1,518,506	-0.07(-0.12%)
Feb 12, 2018	56.06	56.76	55.54	56.39	3,029,357	+1.06(+1.92%)
Feb 09, 2018	55.00	55.72	53.08	55.33	6,095,136	+1.55(+2.88%)
Feb 08, 2018	56.40	56.56	53.74	53.78	4,266,036	-2.36(-4.20%)
Feb 07, 2018	56.99	57.50	56.13	56.14	3,343,181	-1.23(-2.14%)
Feb 06, 2018	54.52	57.44	54.39	57.37	4,141,246	+1.11(+1.97%)
Feb 05, 2018	57.24	58.52	55.20	56.26	4,012,893	-1.84(-3.16%)
Feb 02, 2018	59.22	59.26	58.07	58.10	3,323,094	-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.