Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	60.94	60.94	59.47	59.47	286,389	-1.39(-2.29%)
Apr 27, 2018	60.44	61.43	60.34	60.87	235,577	+0.41(+0.67%)
Apr 26, 2018	59.60	60.60	59.14	60.46	305,900	+1.29(+2.18%)
Apr 25, 2018	59.25	59.61	58.94	59.17	334,825	+0.04(+0.07%)
Apr 24, 2018	58.98	59.28	58.72	59.13	153,677	+0.37(+0.64%)
Apr 23, 2018	57.83	58.85	57.83	58.76	336,566	+0.90(+1.55%)
Apr 20, 2018	58.06	58.50	57.71	57.86	253,921	-0.20(-0.35%)
Apr 19, 2018	57.58	58.20	57.28	58.06	223,853	+0.38(+0.66%)
Apr 18, 2018	57.86	58.20	57.68	57.68	279,395	-0.22(-0.38%)
Apr 17, 2018	57.74	58.24	57.49	57.90	299,108	+0.28(+0.48%)
Apr 16, 2018	56.07	57.70	55.98	57.62	181,865	+1.43(+2.55%)
Apr 13, 2018	56.00	56.30	55.58	56.19	166,116	+0.29(+0.51%)
Apr 12, 2018	56.65	56.68	55.60	55.91	258,165	-0.55(-0.98%)
Apr 11, 2018	56.40	57.20	55.80	56.46	171,218	-0.18(-0.32%)
Apr 10, 2018	56.66	56.93	56.49	56.64	458,709	+0.07(+0.13%)
Apr 09, 2018	56.51	56.94	55.78	56.57	437,449	+0.29(+0.51%)
Apr 06, 2018	55.92	56.82	55.84	56.28	308,639	+0.33(+0.58%)
Apr 05, 2018	54.94	56.10	54.58	55.95	358,195	+1.12(+2.05%)
Apr 04, 2018	54.72	55.06	54.18	54.83	329,060	-0.22(-0.40%)
Apr 03, 2018	55.24	55.47	54.63	55.05	347,555	-0.07(-0.13%)
Apr 02, 2018	55.07	55.48	54.47	55.12	349,727	+0.02(+0.03%)
Mar 29, 2018		55.11	55.11	55.11	0	+0.01(+0.01%)
Mar 28, 2018	54.90	55.43	54.30	55.10	279,722	+0.35(+0.64%)
Mar 27, 2018	54.34	55.51	53.85	54.75	299,762	+0.42(+0.76%)
Mar 26, 2018	54.12	54.39	53.13	54.33	520,571	+0.39(+0.73%)
Mar 23, 2018	54.94	55.38	53.88	53.94	374,576	-0.82(-1.50%)
Mar 22, 2018	55.75	56.44	54.75	54.76	382,898	-1.07(-1.91%)
Mar 21, 2018	56.01	56.41	55.65	55.83	180,119	-0.04(-0.07%)
Mar 20, 2018	56.24	56.93	55.13	55.87	221,539	-0.74(-1.31%)
Mar 19, 2018	57.36	57.36	55.94	56.61	269,174	-0.77(-1.33%)
Mar 16, 2018	56.92	57.53	56.65	57.38	596,174	+0.39(+0.69%)
Mar 15, 2018	57.36	57.47	56.70	56.99	330,875	-0.29(-0.50%)
Mar 14, 2018	57.75	57.85	56.71	57.27	345,308	-0.29(-0.51%)
Mar 13, 2018	57.89	57.94	57.27	57.57	303,952	-0.03(-0.06%)
Mar 12, 2018	56.50	57.85	56.50	57.60	419,735	+1.17(+2.06%)
Mar 09, 2018	55.30	56.50	54.70	56.44	327,589	+1.14(+2.06%)
Mar 08, 2018	55.25	55.60	54.85	55.29	356,489	+0.20(+0.37%)
Mar 07, 2018		55.56	54.48	55.09	360,949	+0.31(+0.57%)
Mar 06, 2018	55.04	55.04	54.27	54.78	333,333	-0.27(-0.49%)
Mar 05, 2018	52.26	55.41	52.08	55.05	389,081	+2.79(+5.33%)
Mar 02, 2018	51.90	52.45	50.96	52.26	797,315	-0.99(-1.87%)
Mar 01, 2018	53.63	54.54	53.06	53.26	321,556	-0.42(-0.79%)
Feb 28, 2018	57.04	57.04	53.58	53.68	377,555	-1.89(-3.40%)
Feb 27, 2018	56.08	57.00	55.20	55.57	243,266	-0.55(-0.99%)
Feb 26, 2018	56.65	57.06	55.46	56.13	136,854	-0.24(-0.42%)
Feb 23, 2018	55.43	56.42	55.17	56.36	166,807	+1.34(+2.44%)
Feb 22, 2018	54.55	55.44	54.38	55.02	201,771	+0.53(+0.97%)
Feb 21, 2018	55.47	55.90	54.46	54.49	233,194	-0.95(-1.72%)
Feb 20, 2018	55.95	56.03	54.77	55.44	216,697	-0.66(-1.18%)
Feb 16, 2018		56.10	56.10	56.10	0	+0.38(+0.69%)
Feb 15, 2018	55.01	55.74	54.68	55.72	204,000	+1.08(+1.98%)
Feb 14, 2018	54.84	55.38	54.58	54.63	181,463	-0.64(-1.16%)
Feb 13, 2018	56.19	56.34	54.66	55.27	277,920	-1.19(-2.11%)
Feb 12, 2018	56.58	56.77	55.45	56.46	292,625	-0.09(-0.16%)
Feb 09, 2018	54.20	57.12	54.14	56.55	383,728	+2.61(+4.84%)
Feb 08, 2018	54.97	55.74	53.88	53.94	348,102	-1.30(-2.36%)
Feb 07, 2018	54.72	55.82	54.47	55.24	284,760	+0.27(+0.49%)
Feb 06, 2018	55.57	56.31	54.13	54.97	481,263	-2.04(-3.58%)
Feb 05, 2018	58.06	58.29	56.64	57.01	278,989	-1.41(-2.41%)
Feb 02, 2018	59.02	59.30	58.34	58.42	191,973	-0.87(-1.46%)

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.