Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	65.14	66.11	65.00	65.44	922,366	+0.30(+0.46%)
Apr 27, 2018	66.42	66.44	64.95	65.14	864,505	-1.72(-2.57%)
Apr 26, 2018	66.98	67.25	66.12	66.86	1,394,512	-0.06(-0.09%)
Apr 25, 2018	66.29	67.27	65.67	66.92	695,276	+0.63(+0.95%)
Apr 24, 2018	68.39	68.39	65.71	66.29	1,444,499	-2.02(-2.96%)
Apr 23, 2018	67.61	68.38	66.75	68.31	892,251	+0.59(+0.87%)
Apr 20, 2018	68.70	68.70	66.90	67.72	1,323,847	-0.36(-0.53%)
Apr 19, 2018	68.08	68.89	67.11	68.08	1,269,589	-0.09(-0.13%)
Apr 18, 2018	66.16	69.24	66.16	68.17	1,454,707	+2.55(+3.89%)
Apr 17, 2018	65.48	66.12	64.73	65.62	1,832,498	+0.42(+0.64%)
Apr 16, 2018	65.44	65.72	64.70	65.20	864,447	-0.01(-0.02%)
Apr 13, 2018	64.33	66.01	64.28	65.21	2,178,367	+1.37(+2.15%)
Apr 12, 2018	62.74	64.13	62.08	63.84	1,343,751	+1.14(+1.82%)
Apr 11, 2018	62.02	64.20	62.02	62.70	1,104,652	+0.43(+0.69%)
Apr 10, 2018	61.60	62.99	61.46	62.27	1,169,883	+1.75(+2.89%)
Apr 09, 2018	61.86	62.06	60.43	60.52	927,208	-0.67(-1.09%)
Apr 06, 2018	62.42	62.98	60.22	61.19	785,730	-1.70(-2.70%)
Apr 05, 2018	61.75	63.81	61.43	62.89	887,315	+1.41(+2.29%)
Apr 04, 2018	60.83	61.57	60.00	61.48	794,018	-0.33(-0.53%)
Apr 03, 2018	62.06	62.29	60.97	61.81	662,759	+0.33(+0.54%)
Apr 02, 2018	62.59	62.60	60.41	61.48	741,782	-1.38(-2.20%)
Mar 29, 2018		62.86	62.86	62.86	0	+2.08(+3.42%)
Mar 28, 2018	60.50	61.96	59.63	60.78	4,279,453	+2.48(+4.25%)
Mar 27, 2018	59.92	59.92	58.03	58.30	647,911	-1.12(-1.88%)
Mar 26, 2018	58.43	59.48	57.55	59.42	684,390	+1.81(+3.14%)
Mar 23, 2018	57.15	58.75	56.67	57.61	836,781	+0.71(+1.25%)
Mar 22, 2018	56.79	57.74	56.76	56.90	1,025,262	-0.95(-1.64%)
Mar 21, 2018	56.89	58.55	56.72	57.85	836,450	+1.42(+2.52%)
Mar 20, 2018	55.86	56.70	55.77	56.43	795,998	+0.98(+1.77%)
Mar 19, 2018	57.00	57.28	55.16	55.45	697,728	-1.87(-3.26%)
Mar 16, 2018	57.04	57.97	56.98	57.32	1,679,358	+0.39(+0.69%)
Mar 15, 2018	57.38	58.13	56.71	56.93	678,560	-0.32(-0.56%)
Mar 14, 2018	57.97	58.47	57.12	57.25	665,969	-0.70(-1.21%)
Mar 13, 2018	58.42	58.70	57.66	57.95	907,014	-0.10(-0.17%)
Mar 12, 2018	58.00	58.73	57.63	58.05	656,454	+0.24(+0.42%)
Mar 09, 2018	56.99	57.89	56.81	57.81	644,726	+1.26(+2.23%)
Mar 08, 2018	56.67	57.47	55.99	56.55	1,044,669	+0.05(+0.09%)
Mar 07, 2018		56.63		56.50	1,483,806	+0.79(+1.42%)
Mar 06, 2018	57.00	57.00	55.38	55.71	868,675	-0.90(-1.59%)
Mar 05, 2018	55.43	56.95	55.15	56.61	586,179	+0.82(+1.47%)
Mar 02, 2018	54.39	55.86	53.75	55.79	664,662	+0.92(+1.68%)
Mar 01, 2018	54.86	55.74	54.42	54.87	716,584	+0.16(+0.29%)
Feb 28, 2018	56.26	56.44	54.71	54.71	1,026,969	-1.39(-2.48%)
Feb 27, 2018	57.29	57.89	56.10	56.10	600,456	-1.44(-2.50%)
Feb 26, 2018	57.30	57.94	56.70	57.54	665,364	+0.72(+1.27%)
Feb 23, 2018	54.85	56.84	54.60	56.82	899,781	+2.52(+4.64%)
Feb 22, 2018				54.30	1,410,546	+1.81(+3.45%)
Feb 21, 2018	52.49	54.38	51.78	52.49	1,567,074	+0.45(+0.86%)
Feb 20, 2018	51.58	52.90	50.38	52.04	1,794,380	-0.14(-0.27%)
Feb 16, 2018		52.18	52.18	52.18	0	+0.05(+0.10%)
Feb 15, 2018	53.04	53.27	50.41	52.13	2,736,211	-0.80(-1.51%)
Feb 14, 2018	49.88	53.19	49.42	52.93	913,258	+2.48(+4.92%)
Feb 13, 2018	50.85	51.09	50.31	50.45	553,718	-0.87(-1.70%)
Feb 12, 2018	50.59	51.94	50.49	51.32	959,704	+1.27(+2.54%)
Feb 09, 2018	49.75	50.33	47.81	50.05	1,539,440	+0.76(+1.54%)
Feb 08, 2018		52.48	49.24	49.29	800,880	-2.54(-4.90%)
Feb 07, 2018	53.26	53.67	51.79	51.83	825,224	-1.45(-2.72%)
Feb 06, 2018	52.04	54.26	51.80	53.28	1,286,765	-0.01(-0.02%)
Feb 05, 2018	52.68	54.50	51.20	53.29	1,079,358	-0.51(-0.95%)
Feb 02, 2018	54.04	55.18	53.06	53.80	2,101,334	-0.94(-1.72%)

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.