Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	61.46	61.88	60.96	61.32	499,358	-0.64(-1.03%)
Apr 27, 2018	61.48	62.03	61.42	61.96	354,805	+0.47(+0.76%)
Apr 26, 2018	60.82	61.73	60.65	61.49	345,931	+0.67(+1.11%)
Apr 25, 2018	60.67	61.32	60.28	60.82	316,048	-0.52(-0.85%)
Apr 24, 2018	61.07	61.40	60.64	61.33	430,734	+0.59(+0.97%)
Apr 23, 2018	60.92	61.34	60.58	60.75	455,178	-0.79(-1.28%)
Apr 20, 2018	61.64	61.84	60.25	61.53	655,924	-0.33(-0.53%)
Apr 19, 2018	62.86	62.86	61.05	61.86	656,739	-0.74(-1.19%)
Apr 18, 2018	63.05	63.51	62.51	62.60	1,030,616	+0.03(+0.04%)
Apr 17, 2018	61.72	62.95	61.61	62.58	711,066	+0.81(+1.32%)
Apr 16, 2018	61.52	62.36	61.20	61.77	780,622	+0.38(+0.62%)
Apr 13, 2018	60.82	61.52	60.51	61.39	901,867	+1.14(+1.89%)
Apr 12, 2018	59.48	60.95	59.39	60.25	731,945	+0.28(+0.46%)
Apr 11, 2018	60.48	61.65	59.80	59.97	1,403,447	+0.13(+0.22%)
Apr 10, 2018	59.61	60.05	59.47	59.84	661,959	+0.71(+1.20%)
Apr 09, 2018	58.53	59.41	58.28	59.13	545,928	+0.54(+0.91%)
Apr 06, 2018	58.83	59.20	58.37	58.60	436,751	+0.16(+0.28%)
Apr 05, 2018	58.02	58.59	57.86	58.43	809,074	+0.10(+0.18%)
Apr 04, 2018	59.23	59.28	57.76	58.33	579,462	-0.35(-0.59%)
Apr 03, 2018	60.01	60.16	58.48	58.67	868,006	-1.46(-2.43%)
Apr 02, 2018	59.68	60.75	59.36	60.13	613,246	+1.04(+1.75%)
Mar 29, 2018		59.10	59.10	59.10	0	+1.19(+2.06%)
Mar 28, 2018	60.28	60.42	57.20	57.90	1,386,357	-2.60(-4.30%)
Mar 27, 2018	60.82	61.21	60.39	60.51	816,873	-0.50(-0.82%)
Mar 26, 2018	60.46	61.04	60.03	61.01	630,273	+1.10(+1.83%)
Mar 23, 2018	59.78	60.37	59.43	59.91	935,101	+1.01(+1.72%)
Mar 22, 2018	60.57	60.57	58.77	58.90	1,087,003	-1.96(-3.22%)
Mar 21, 2018	60.49	61.41	59.82	60.86	1,013,717	+0.90(+1.50%)
Mar 20, 2018	59.68	60.02	59.47	59.96	634,186	+0.03(+0.06%)
Mar 19, 2018	59.38	60.10	58.97	59.93	665,498	+0.54(+0.92%)
Mar 16, 2018	59.06	59.64	58.97	59.38	2,165,511	+0.42(+0.72%)
Mar 15, 2018	59.01	59.53	58.84	58.96	597,956	-0.37(-0.63%)
Mar 14, 2018	59.88	60.16	59.20	59.33	605,160	-0.11(-0.19%)
Mar 13, 2018	59.01	59.60	58.96	59.44	573,536	+0.54(+0.92%)
Mar 12, 2018	58.08	59.07	57.96	58.90	723,872	+0.45(+0.76%)
Mar 09, 2018	57.68	58.65	57.34	58.46	757,921	+0.41(+0.71%)
Mar 08, 2018	60.11	60.45	57.01	58.04	1,515,217	-2.67(-4.39%)
Mar 07, 2018			60.04	60.71	827,558	-0.50(-0.81%)
Mar 06, 2018	60.96	61.77	60.81	61.21	883,604	+1.08(+1.80%)
Mar 05, 2018	60.24	60.27	59.69	60.13	843,077	-0.38(-0.62%)
Mar 02, 2018	61.15	61.41	60.40	60.51	477,405	-0.03(-0.04%)
Mar 01, 2018	59.84	60.97	58.85	60.53	924,801	+0.45(+0.76%)
Feb 28, 2018	60.93	61.19	60.03	60.08	992,642	-0.85(-1.39%)
Feb 27, 2018	63.03	63.03	60.71	60.93	806,474	-2.38(-3.77%)
Feb 26, 2018	63.38	63.64	62.72	63.31	684,225	+0.37(+0.59%)
Feb 23, 2018	61.71	63.04	61.28	62.94	662,017	+1.05(+1.70%)
Feb 22, 2018				61.89	565,697	+0.58(+0.95%)
Feb 21, 2018	62.20	62.70	61.15	61.30	644,873	-0.69(-1.11%)
Feb 20, 2018	62.47	62.86	61.87	61.99	903,969	-1.18(-1.87%)
Feb 16, 2018		63.17	63.17	63.17	0	-1.13(-1.76%)
Feb 15, 2018	63.87	64.53	63.67	64.30	727,635	+0.61(+0.96%)
Feb 14, 2018	61.31	64.12	61.00	63.70	1,225,169	+2.38(+3.89%)
Feb 13, 2018	60.69	61.47	60.21	61.31	610,326	+0.61(+1.00%)
Feb 12, 2018	59.30	60.98	59.12	60.70	1,100,289	+1.51(+2.55%)
Feb 09, 2018	59.93	60.15	58.23	59.19	1,263,134	-0.78(-1.30%)
Feb 08, 2018	60.36	60.94	59.85	59.97	1,031,517	-0.44(-0.72%)
Feb 07, 2018	61.07	61.89	60.30	60.41	1,011,925	-0.82(-1.34%)
Feb 06, 2018	63.07	63.15	61.05	61.23	1,380,665	-2.46(-3.86%)
Feb 05, 2018	63.61	64.05	63.34	63.70	822,656	+0.09(+0.13%)
Feb 02, 2018	64.70	64.83	63.08	63.61	860,448	-1.65(-2.54%)

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.