Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	62.29	63.50	61.42	63.28	1,230,921	+4.94(+8.48%)
Apr 27, 2018	59.04	59.12	58.07	58.33	354,034	-0.13(-0.23%)
Apr 26, 2018	58.77	58.92	58.08	58.47	128,696	+0.56(+0.97%)
Apr 25, 2018	57.70	57.98	57.56	57.90	132,403	+0.50(+0.86%)
Apr 24, 2018	58.35	58.44	57.15	57.41	276,107	-0.68(-1.17%)
Apr 23, 2018	58.08	58.19	57.48	58.09	293,581	-1.18(-2.00%)
Apr 20, 2018	59.64	59.66	59.21	59.27	139,902	-0.89(-1.49%)
Apr 19, 2018	60.64	60.93	60.00	60.17	186,739	+1.31(+2.22%)
Apr 18, 2018	58.16	58.97	58.16	58.86	215,889	+0.55(+0.94%)
Apr 17, 2018	59.43	59.49	58.26	58.31	386,054	-1.23(-2.06%)
Apr 16, 2018	59.51	59.71	57.98	59.54	661,061	-2.93(-4.70%)
Apr 13, 2018	62.63	62.78	62.37	62.47	194,543	+0.30(+0.49%)
Apr 12, 2018	62.39	62.57	61.98	62.17	177,431	-0.35(-0.56%)
Apr 11, 2018	62.75	63.26	62.29	62.52	299,222	+0.17(+0.27%)
Apr 10, 2018	61.83	62.77	61.67	62.35	496,568	+0.97(+1.58%)
Apr 09, 2018	61.76	62.19	61.38	61.38	402,909	+1.41(+2.35%)
Apr 06, 2018	60.52	60.83	59.78	59.97	258,816	+1.09(+1.86%)
Apr 05, 2018	58.83	59.03	58.45	58.87	175,089	+0.94(+1.62%)
Apr 04, 2018	56.91	58.22	56.89	57.93	407,656	-0.31(-0.53%)
Apr 03, 2018	58.07	58.34	57.84	58.24	129,428	+0.21(+0.36%)
Apr 02, 2018	58.86	58.94	57.83	58.04	239,700	-0.75(-1.28%)
Mar 29, 2018		58.79	58.79	58.79	0	-0.13(-0.21%)
Mar 28, 2018	59.14	59.40	58.78	58.92	319,616	+0.86(+1.49%)
Mar 27, 2018	58.45	58.76	57.94	58.05	249,953	-0.09(-0.15%)
Mar 26, 2018	57.74	58.23	57.10	58.14	213,827	+1.47(+2.60%)
Mar 23, 2018	57.33	57.55	56.67	56.67	241,707	-0.35(-0.61%)
Mar 22, 2018	57.11	57.49	56.82	57.02	785,102	-0.72(-1.25%)
Mar 21, 2018	58.01	58.35	57.53	57.74	448,829	-1.59(-2.68%)
Mar 20, 2018	60.76	60.76	59.15	59.33	270,838	-1.36(-2.24%)
Mar 19, 2018	61.27	61.39	60.28	60.69	291,950	+0.72(+1.21%)
Mar 16, 2018	59.68	60.39	59.64	59.97	390,748	-0.04(-0.06%)
Mar 15, 2018	59.99	60.22	59.32	60.00	342,549	+0.33(+0.54%)
Mar 14, 2018	60.00	60.18	59.53	59.68	164,801	-0.21(-0.35%)
Mar 13, 2018	59.95	60.79	59.77	59.88	654,775	-1.47(-2.40%)
Mar 12, 2018	61.20	61.66	61.19	61.35	310,198	-0.55(-0.90%)
Mar 09, 2018	61.68	61.99	61.54	61.91	462,615	-1.29(-2.05%)
Mar 08, 2018	62.90	63.33	62.78	63.20	766,659	+0.94(+1.51%)
Mar 07, 2018			61.75	62.26	433,105	-2.30(-3.56%)
Mar 06, 2018	64.08	64.79	63.96	64.56	387,594	-0.23(-0.35%)
Mar 05, 2018	64.23	64.89	63.93	64.79	496,638	-0.12(-0.18%)
Mar 02, 2018	65.32	65.36	64.41	64.91	428,563	+0.47(+0.73%)
Mar 01, 2018	62.86	65.30	62.85	64.44	1,084,532	-5.90(-8.38%)
Feb 28, 2018	70.93	71.33	70.27	70.33	255,602	-0.06(-0.08%)
Feb 27, 2018	70.99	70.99	70.23	70.39	180,093	-1.13(-1.58%)
Feb 26, 2018	71.35	71.56	71.06	71.52	144,379	+1.09(+1.55%)
Feb 23, 2018	69.81	70.47	69.73	70.43	135,438	+0.69(+0.99%)
Feb 22, 2018	69.98	70.33	69.63	69.74	507,119	-0.60(-0.85%)
Feb 21, 2018	70.99	71.26	70.34	70.34	218,943	-1.37(-1.91%)
Feb 20, 2018	72.60	72.77	71.59	71.71	349,397	-4.03(-5.32%)
Feb 16, 2018		75.74	75.74	75.74	0	+2.42(+3.31%)
Feb 15, 2018	73.37	73.57	72.92	73.31	370,580	+1.51(+2.10%)
Feb 14, 2018	70.39	72.26	70.39	71.81	394,029	+3.04(+4.43%)
Feb 13, 2018		68.93		68.76	499,049	+2.65(+4.01%)
Feb 12, 2018	65.54	66.40	65.52	66.11	192,510	+0.42(+0.64%)
Feb 09, 2018	66.08	66.14	64.19	65.69	286,165	+0.02(+0.03%)
Feb 08, 2018	66.90	67.28	65.66	65.66	290,124	+1.37(+2.13%)
Feb 07, 2018	64.20	65.11	64.07	64.30	204,625	+0.36(+0.57%)
Feb 06, 2018	62.76	64.16	62.56	63.93	447,458	-0.18(-0.28%)
Feb 05, 2018	65.15	65.24	63.62	64.12	360,902	-2.78(-4.16%)
Feb 02, 2018	68.11	68.12	66.85	66.90	228,440	-1.52(-2.21%)
Feb 01, 2018	67.84	68.67	67.68	68.41	366,262	+1.60(+2.40%)
Jan 31, 2018	66.95	67.13	66.54	66.81	295,170	-0.44(-0.66%)
Jan 30, 2018	67.57	67.61	67.22	67.25	309,691	+0.00(+0.00%)
Jan 29, 2018	67.22	67.40	66.85	67.25	387,514	-0.52(-0.76%)
Jan 26, 2018	68.11	68.11	67.54	67.77	410,415	-0.18(-0.26%)
Jan 25, 2018	68.89	68.94	67.59	67.95	799,280	-0.76(-1.11%)
Jan 24, 2018	68.46	68.78	68.32	68.71	363,554	+0.04(+0.06%)
Jan 23, 2018	68.73	68.96	68.14	68.66	266,562	-1.78(-2.53%)
Jan 22, 2018	69.69	70.47	69.64	70.45	282,135	-0.16(-0.22%)
Jan 19, 2018	70.82	70.82	70.37	70.60	223,654	+0.41(+0.59%)
Jan 18, 2018	69.99	70.52	69.77	70.19	263,427	+0.34(+0.49%)
Jan 17, 2018	68.80	70.08	68.70	69.85	391,351	+0.36(+0.52%)
Jan 16, 2018	70.62	70.67	69.40	69.48	594,433	+0.72(+1.04%)
Jan 12, 2018		68.77	68.77	68.77	0	+2.20(+3.31%)
Jan 11, 2018	66.49	66.64	66.25	66.57	241,852	+0.37(+0.56%)
Jan 10, 2018	66.53	66.55	66.16	66.20	174,789	-0.78(-1.16%)
Jan 09, 2018	66.86	67.13	66.72	66.97	176,012	-0.01(-0.01%)
Jan 08, 2018	66.57	67.04	66.55	66.98	260,455	-0.38(-0.57%)
Jan 05, 2018	66.88	67.46	66.60	67.36	188,938	+1.12(+1.68%)
Jan 04, 2018	65.65	66.42	65.52	66.25	450,847	+1.03(+1.57%)
Jan 03, 2018	66.14	66.16	65.00	65.22	332,348	-2.10(-3.12%)
Jan 02, 2018	66.24	67.40	66.23	67.32	234,068	+0.39(+0.59%)
Dec 29, 2017		66.93	66.93	66.93	0	-0.33(-0.49%)
Dec 28, 2017	67.23	67.31	66.72	67.26	344,120	+0.45(+0.67%)
Dec 27, 2017	66.79	66.90	66.34	66.81	317,808	-0.24(-0.35%)
Dec 26, 2017	67.03	67.44	66.93	67.05	175,017	+0.13(+0.20%)
Dec 22, 2017	67.16	67.28	66.76	66.91	153,553	+0.16(+0.24%)
Dec 21, 2017	66.43	66.88	66.20	66.75	254,360	-0.07(-0.10%)
Dec 20, 2017	66.81	67.04	66.74	66.82	181,660	-0.12(-0.18%)
Dec 19, 2017	66.34	67.10	66.26	66.93	301,501	-0.49(-0.72%)
Dec 18, 2017	68.50	68.65	67.25	67.42	548,235	-1.47(-2.13%)
Dec 15, 2017	67.33	69.20	67.33	68.89	1,013,037	+0.90(+1.33%)
Dec 14, 2017	67.11	68.12	67.07	67.99	661,617	+0.67(+0.99%)
Dec 13, 2017	67.43	67.49	67.13	67.33	178,308	+0.20(+0.30%)
Dec 12, 2017	67.27	67.35	67.12	67.13	136,940	-0.69(-1.02%)
Dec 11, 2017	68.24	68.50	67.61	67.82	330,513	+1.58(+2.39%)
Dec 08, 2017	66.06	66.28	65.94	66.24	137,397	+0.44(+0.66%)
Dec 07, 2017	65.71	65.87	65.50	65.80	276,633	+0.41(+0.63%)
Dec 06, 2017	65.38	65.60	65.18	65.39	190,726	+0.24(+0.37%)
Dec 05, 2017	65.83	66.00	65.01	65.15	183,962	-0.08(-0.12%)
Dec 04, 2017		65.41	64.89	65.23	293,661	-0.01(-0.01%)
Dec 01, 2017	65.01	65.57	64.70	65.23	258,215	+0.24(+0.38%)
Nov 30, 2017	65.78	65.85	64.84	64.99	311,178	+0.21(+0.33%)
Nov 29, 2017	64.54	65.02	64.39	64.78	197,664	+1.06(+1.67%)

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.