Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	55.10	55.41	54.34	54.36	15,349,109	-0.57(-1.04%)
Apr 27, 2018	54.94	55.29	54.73	54.93	13,086,230	-0.15(-0.27%)
Apr 26, 2018	55.03	55.41	54.86	55.09	17,355,420	-0.14(-0.26%)
Apr 25, 2018	54.76	55.55	54.19	55.23	20,167,324	+0.19(+0.35%)
Apr 24, 2018	55.55	56.23	54.46	55.04	20,386,402	-0.29(-0.52%)
Apr 23, 2018	55.74	55.95	55.26	55.32	14,560,433	-0.41(-0.74%)
Apr 20, 2018	56.06	56.41	55.54	55.74	22,140,826	-0.22(-0.40%)
Apr 19, 2018	55.02	56.22	55.02	55.96	19,487,468	+1.04(+1.88%)
Apr 18, 2018	55.59	56.02	54.82	54.93	19,316,232	-0.61(-1.09%)
Apr 17, 2018	56.26	56.47	55.32	55.53	22,891,906	-0.26(-0.47%)
Apr 16, 2018	56.61	56.81	55.55	55.79	23,705,872	-0.75(-1.32%)
Apr 13, 2018	58.29	58.43	55.60	56.54	39,379,060	-0.89(-1.55%)
Apr 12, 2018	56.11	57.73	56.11	57.43	30,723,708	+1.78(+3.20%)
Apr 11, 2018	55.71	56.21	55.38	55.65	19,646,100	-0.49(-0.88%)
Apr 10, 2018	56.57	56.73	55.97	56.14	20,209,538	+0.85(+1.54%)
Apr 09, 2018	54.99	56.49	54.93	55.29	21,389,198	+0.67(+1.22%)
Apr 06, 2018	55.36	55.97	54.09	54.62	27,055,866	-1.29(-2.31%)
Apr 05, 2018	55.79	56.38	55.66	55.91	20,225,144	+0.72(+1.31%)
Apr 04, 2018	53.48	55.39	53.39	55.19	19,648,036	+0.66(+1.21%)
Apr 03, 2018	54.19	54.67	53.68	54.53	23,637,022	+0.61(+1.14%)
Apr 02, 2018	54.41	54.97	52.99	53.91	37,640,228	+0.17(+0.31%)
Mar 29, 2018		53.75	53.75	53.75	0	-0.61(-1.11%)
Mar 28, 2018	54.53	54.97	53.77	54.35	27,266,722	-0.02(-0.03%)
Mar 27, 2018	55.93	56.23	53.84	54.37	27,139,944	-1.19(-2.15%)
Mar 26, 2018	55.03	55.75	54.39	55.56	24,056,714	+1.50(+2.77%)
Mar 23, 2018	55.99	56.32	53.95	54.07	39,508,248	-1.92(-3.43%)
Mar 22, 2018	57.59	57.71	55.63	55.99	34,719,200	-2.40(-4.11%)
Mar 21, 2018	58.27	59.14	57.88	58.38	20,562,290	+0.32(+0.55%)
Mar 20, 2018	58.17	58.55	57.90	58.06	16,468,448	+0.18(+0.30%)
Mar 19, 2018	58.50	58.53	57.27	57.89	19,000,270	-0.61(-1.05%)
Mar 16, 2018	58.26	59.03	58.25	58.50	41,486,060	+0.10(+0.18%)
Mar 15, 2018	58.75	58.80	58.13	58.40	16,742,513	-0.10(-0.18%)
Mar 14, 2018	59.94	59.94	58.38	58.50	23,209,972	-1.15(-1.92%)
Mar 13, 2018	60.63	60.84	59.44	59.65	15,869,638	-0.88(-1.46%)
Mar 12, 2018	60.48	60.94	60.45	60.53	16,826,412	-0.07(-0.12%)
Mar 09, 2018	59.68	60.81	59.40	60.60	20,017,604	+1.59(+2.70%)
Mar 08, 2018	59.03	59.11	58.23	59.01	13,518,255	+0.15(+0.26%)
Mar 07, 2018		58.98	58.02	58.86	18,403,106	-0.11(-0.19%)
Mar 06, 2018		59.70	58.72	58.97	18,661,402	-0.29(-0.48%)
Mar 05, 2018	58.18	59.67	57.89	59.26	21,116,558	+0.59(+1.00%)
Mar 02, 2018	58.26	58.82	57.24	58.67	26,450,146	+0.02(+0.03%)
Mar 01, 2018	60.12	60.46	58.29	58.65	29,890,764	-1.46(-2.42%)
Feb 28, 2018	60.99	61.42	60.08	60.11	24,265,912	-0.71(-1.17%)
Feb 27, 2018	61.73	62.01	60.79	60.82	25,077,738	-1.01(-1.64%)
Feb 26, 2018	61.50	61.90	61.09	61.83	21,710,304	+0.45(+0.74%)
Feb 23, 2018	60.90	61.40	60.68	61.38	15,674,696	+0.64(+1.06%)
Feb 22, 2018			60.47	60.73	19,451,546	-0.58(-0.95%)
Feb 21, 2018	60.83	62.44	60.88	61.31	19,942,394	+0.43(+0.71%)
Feb 20, 2018	61.03	61.50	60.59	60.88	15,110,587	-0.29(-0.47%)
Feb 16, 2018		61.17	61.17	61.17	0	-0.21(-0.34%)
Feb 15, 2018	61.46	61.68	61.07	61.38	13,897,768	+0.29(+0.48%)
Feb 14, 2018	59.74	61.20	59.50	61.08	20,418,400	+1.22(+2.04%)
Feb 13, 2018		60.02		59.86	14,535,588	+0.33(+0.56%)
Feb 12, 2018	59.30	60.12	58.90	59.53	20,940,792	+0.86(+1.47%)
Feb 09, 2018	58.14	59.15	56.53	58.67	33,426,782	+1.44(+2.52%)
Feb 08, 2018	59.78	59.92	57.17	57.23	31,281,610	-2.48(-4.16%)
Feb 07, 2018		60.58	59.18	59.71	23,682,204	+0.14(+0.23%)
Feb 06, 2018	56.95	59.87	56.65	59.58	39,915,164	+0.69(+1.18%)
Feb 05, 2018	60.13	61.49	57.49	58.88	38,841,116	-2.45(-3.99%)
Feb 02, 2018	62.63	62.95	61.22	61.33	23,310,450	-1.48(-2.36%)

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.