Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.84	59.04	57.52	57.72	179,232	-0.92(-1.57%)
Apr 27, 2018	59.80	59.84	58.27	58.64	133,336	-1.08(-1.81%)
Apr 26, 2018	60.52	61.00	59.64	59.72	180,647	-0.60(-0.99%)
Apr 25, 2018	60.76	60.80	59.40	60.32	258,520	-0.44(-0.72%)
Apr 24, 2018	62.44	62.80	59.96	60.76	353,330	-1.28(-2.06%)
Apr 23, 2018	62.00	62.92	61.60	62.04	166,063	+0.12(+0.19%)
Apr 20, 2018	62.32	62.44	61.56	61.92	88,377	+0.04(+0.06%)
Apr 19, 2018	60.96	62.28	60.88	61.88	139,532	+0.92(+1.51%)
Apr 18, 2018	60.32	61.24	60.32	60.96	282,312	+0.68(+1.13%)
Apr 17, 2018	59.20	60.28	59.20	60.28	154,516	+1.24(+2.10%)
Apr 16, 2018	59.12	59.12	58.32	59.04	104,873	+0.48(+0.82%)
Apr 13, 2018	58.80	58.80	58.16	58.56	119,615	+0.08(+0.14%)
Apr 12, 2018	57.32	58.84	57.32	58.48	195,245	+1.24(+2.17%)
Apr 11, 2018	56.80	57.48	56.56	57.24	133,845	+0.12(+0.21%)
Apr 10, 2018	57.40	57.40	56.44	57.12	83,557	+0.36(+0.63%)
Apr 09, 2018	57.36	57.96	56.52	56.76	80,447	-0.40(-0.70%)
Apr 06, 2018	57.96	58.24	56.24	57.16	117,495	-1.36(-2.32%)
Apr 05, 2018	57.36	58.64	57.24	58.52	171,052	+1.32(+2.31%)
Apr 04, 2018	55.44	56.92	54.73	57.20	104,370	+0.84(+1.49%)
Apr 03, 2018	55.88	56.52	55.40	56.36	125,661	+0.76(+1.37%)
Apr 02, 2018	56.44	56.56	54.64	55.60	184,710	-1.16(-2.04%)
Mar 29, 2018		56.76	56.76	56.76	0	+0.16(+0.28%)
Mar 28, 2018	57.52	57.52	55.68	56.60	272,432	-0.88(-1.53%)
Mar 27, 2018	59.44	59.60	57.16	57.48	273,398	-1.72(-2.91%)
Mar 26, 2018	57.48	59.30	56.52	59.20	204,318	+2.56(+4.52%)
Mar 23, 2018	56.28	57.84	56.20	56.64	302,617	+0.32(+0.57%)
Mar 22, 2018	57.92	58.04	56.24	56.32	122,157	-1.88(-3.23%)
Mar 21, 2018	57.76	58.40	57.72	58.20	105,980	+0.48(+0.83%)
Mar 20, 2018	56.64	58.04	56.64	57.72	125,433	+0.96(+1.69%)
Mar 19, 2018	55.96	56.92	55.61	56.76	461,127	+0.52(+0.92%)
Mar 16, 2018	56.72	57.04	56.20	56.24	388,961	-0.48(-0.85%)
Mar 15, 2018	57.20	57.44	55.88	56.72	199,760	-0.36(-0.63%)
Mar 14, 2018	57.04	57.76	56.68	57.08	237,195	+0.36(+0.63%)
Mar 13, 2018	56.56	57.20	56.28	56.72	233,641	+0.48(+0.85%)
Mar 12, 2018	57.76	58.28	56.12	56.24	438,280	-1.52(-2.63%)
Mar 09, 2018	58.20	58.20	57.48	57.76	258,546	-0.16(-0.28%)
Mar 08, 2018	58.16	58.40	57.80	57.92	95,112	-0.20(-0.34%)
Mar 07, 2018		58.36		58.12	165,541	+0.96(+1.68%)
Mar 06, 2018	57.84	58.16	57.00	57.16	205,243	-0.56(-0.97%)
Mar 05, 2018	57.76	58.12	57.40	57.72	198,912	-0.36(-0.62%)
Mar 02, 2018	56.88	58.44	56.84	58.08	185,935	+0.68(+1.18%)
Mar 01, 2018	58.00	58.76	57.08	57.40	169,782	-0.60(-1.03%)
Feb 28, 2018	56.96	60.44	56.60	58.00	397,307	+2.00(+3.57%)
Feb 27, 2018	56.08	56.80	55.84	56.00	468,901	+0.04(+0.07%)
Feb 26, 2018	55.12	56.04	55.04	55.96	156,057	+0.72(+1.30%)
Feb 23, 2018	54.72	55.32	54.49	55.24	188,383	+0.84(+1.54%)
Feb 22, 2018			54.34	54.40	294,795	-0.28(-0.51%)
Feb 21, 2018	54.60	55.08	54.52	54.68	197,711	+0.08(+0.15%)
Feb 20, 2018	53.84	55.20	53.84	54.60	182,461	+0.24(+0.44%)
Feb 16, 2018		54.36	54.36	54.36	0	+1.12(+2.10%)
Feb 15, 2018	51.84	53.28	51.52	53.24	210,388	+1.64(+3.18%)
Feb 14, 2018	51.04	51.80	50.92	51.60	250,951	+0.32(+0.62%)
Feb 13, 2018	50.48	51.28	50.32	51.28	354,771	+0.80(+1.58%)
Feb 12, 2018	49.36	50.84	48.64	50.48	267,031	+1.52(+3.10%)
Feb 09, 2018	49.84	50.24	47.80	48.96	278,205	-0.28(-0.57%)
Feb 08, 2018	50.24	50.48	49.16	49.24	210,982	-0.84(-1.68%)
Feb 07, 2018	50.56	50.96	50.00	50.08	302,687	-0.52(-1.03%)
Feb 06, 2018	48.80	51.12	48.41	50.60	416,118	+0.68(+1.36%)
Feb 05, 2018	52.80	53.04	48.12	49.92	146,433	-3.40(-6.38%)
Feb 02, 2018	54.12	54.44	53.20	53.32	130,541	-1.12(-2.06%)

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.