Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	56.53	56.58	55.56	55.59	191,559	-1.12(-1.98%)
Apr 27, 2018	56.22	56.76	56.16	56.71	116,789	+0.55(+0.97%)
Apr 26, 2018	55.69	56.32	55.36	56.16	113,363	+0.47(+0.84%)
Apr 25, 2018	55.89	56.37	55.59	55.69	175,208	-0.01(-0.02%)
Apr 24, 2018	56.28	56.31	55.38	55.70	321,240	-0.46(-0.82%)
Apr 23, 2018	56.02	56.19	55.46	56.16	183,400	+0.75(+1.35%)
Apr 20, 2018	56.38	56.38	55.32	55.41	543,360	-1.13(-2.00%)
Apr 19, 2018	56.20	56.78	55.76	56.55	208,495	+0.05(+0.08%)
Apr 18, 2018	56.21	56.87	56.21	56.50	158,490	+0.27(+0.48%)
Apr 17, 2018	55.48	56.53	55.16	56.23	305,243	+1.37(+2.50%)
Apr 16, 2018	53.65	55.21	53.65	54.86	304,881	+1.91(+3.61%)
Apr 13, 2018	53.23	53.39	52.81	52.95	192,318	-0.06(-0.11%)
Apr 12, 2018	53.26	53.66	52.93	53.00	165,940	+0.13(+0.25%)
Apr 11, 2018	51.96	53.10	51.70	52.87	243,793	-0.20(-0.38%)
Apr 10, 2018	53.15	53.36	52.72	53.07	198,250	+0.24(+0.45%)
Apr 09, 2018	53.31	53.73	52.82	52.83	245,779	-0.73(-1.36%)
Apr 06, 2018	53.73	54.68	53.31	53.56	274,634	-1.83(-3.31%)
Apr 05, 2018	54.97	55.46	53.92	55.39	126,312	+0.79(+1.44%)
Apr 04, 2018	53.71	54.73	53.49	54.61	194,637	-0.13(-0.25%)
Apr 03, 2018	54.04	55.01	53.97	54.74	198,109	+0.91(+1.69%)
Apr 02, 2018	54.06	54.42	53.48	53.83	207,139	-0.30(-0.55%)
Mar 29, 2018		54.13	54.13	54.13	0	-0.75(-1.36%)
Mar 28, 2018	55.37	55.70	54.36	54.88	261,388	+0.01(+0.02%)
Mar 27, 2018	54.76	55.80	54.73	54.87	275,568	+0.62(+1.15%)
Mar 26, 2018	53.54	54.34	53.23	54.24	162,264	+0.90(+1.69%)
Mar 23, 2018	54.04	54.50	53.31	53.34	231,499	-0.87(-1.61%)
Mar 22, 2018	54.14	55.09	53.91	54.21	188,470	-0.35(-0.63%)
Mar 21, 2018	54.28	55.12	54.09	54.56	285,467	+0.74(+1.37%)
Mar 20, 2018	53.30	53.89	53.30	53.82	271,734	+0.75(+1.41%)
Mar 19, 2018	52.03	53.12	52.01	53.07	357,236	+1.02(+1.95%)
Mar 16, 2018	51.93	52.54	51.31	52.05	473,177	-0.13(-0.26%)
Mar 15, 2018	52.73	52.93	52.07	52.19	148,749	-0.54(-1.02%)
Mar 14, 2018	52.89	53.10	52.47	52.73	191,933	+0.01(+0.02%)
Mar 13, 2018	52.97	53.61	52.46	52.72	392,830	-0.05(-0.09%)
Mar 12, 2018	52.24	53.07	51.40	52.76	323,018	+0.27(+0.51%)
Mar 09, 2018	52.25	52.57	52.08	52.50	175,678	+0.31(+0.59%)
Mar 08, 2018	52.19	52.52	51.40	52.19	404,036	+0.11(+0.20%)
Mar 07, 2018		53.19	51.96	52.08	365,271	-0.78(-1.48%)
Mar 06, 2018	53.52	53.52	51.80	52.87	648,491	-0.70(-1.30%)
Mar 05, 2018	54.06	55.06	52.87	53.57	874,851	-0.64(-1.18%)
Mar 02, 2018	53.54	54.34	52.72	54.21	582,668	-0.91(-1.65%)
Mar 01, 2018	58.24	58.24	54.98	55.12	777,351	-4.71(-7.88%)
Feb 28, 2018	60.94	61.17	59.79	59.83	245,473	-0.24(-0.40%)
Feb 27, 2018	61.15	61.17	59.87	60.07	216,737	-0.60(-0.99%)
Feb 26, 2018	60.22	60.98	59.48	60.67	205,320	+0.25(+0.41%)
Feb 23, 2018	60.46	60.52	59.88	60.42	235,686	+0.33(+0.56%)
Feb 22, 2018	60.36	61.10	59.78	60.09	317,081	-1.21(-1.98%)
Feb 21, 2018	61.57	62.61	61.21	61.30	231,696	-0.49(-0.79%)
Feb 20, 2018	61.58	62.33	61.51	61.79	218,369	-0.32(-0.52%)
Feb 16, 2018		62.11	62.11	62.11	0	+0.24(+0.39%)
Feb 15, 2018	61.87	61.89	60.98	61.87	193,725	+0.39(+0.64%)
Feb 14, 2018	61.27	61.94	61.02	61.48	190,034	+0.06(+0.09%)
Feb 13, 2018	60.86	61.71	60.44	61.43	190,101	-0.22(-0.36%)
Feb 12, 2018	62.27	62.27	60.96	61.65	184,481	-0.62(-1.00%)
Feb 09, 2018	62.10	62.58	60.76	62.27	269,084	+0.26(+0.42%)
Feb 08, 2018	63.13	63.38	61.96	62.01	294,138	-0.82(-1.31%)
Feb 07, 2018	62.43	63.10	62.15	62.83	510,714	+0.04(+0.06%)
Feb 06, 2018	63.55	63.57	61.43	62.79	544,403	-0.33(-0.52%)
Feb 05, 2018	64.74	64.88	62.86	63.12	145,270	-1.90(-2.93%)
Feb 02, 2018	66.25	66.31	64.90	65.02	174,009	-1.31(-1.97%)

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.