Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	57.05	57.21	56.41	56.61	8,941	-0.38(-0.66%)
Apr 27, 2018	57.42	57.42	56.72	56.99	19,671	-0.06(-0.10%)
Apr 26, 2018	56.66	57.17	56.55	57.04	12,820	+0.96(+1.71%)
Apr 25, 2018	56.32	56.33	55.64	56.09	27,493	-0.12(-0.21%)
Apr 24, 2018	57.17	57.34	55.92	56.20	26,413	-0.71(-1.24%)
Apr 23, 2018	57.29	57.47	56.70	56.91	17,618	-0.06(-0.10%)
Apr 20, 2018	57.50	57.54	56.90	56.97	28,984	-0.71(-1.23%)
Apr 19, 2018	58.29	58.29	57.49	57.67	34,238	-0.85(-1.46%)
Apr 18, 2018	58.55	58.65	58.13	58.52	52,914	+0.22(+0.38%)
Apr 17, 2018	57.90	58.40	57.75	58.30	26,467	+0.83(+1.45%)
Apr 16, 2018	57.32	57.61	57.11	57.47	43,032	+0.52(+0.92%)
Apr 13, 2018	57.63	57.63	56.76	56.95	36,419	-0.40(-0.69%)
Apr 12, 2018	57.23	57.51	57.16	57.34	56,091	+0.65(+1.14%)
Apr 11, 2018	56.86	57.26	56.67	56.70	42,702	-0.44(-0.76%)
Apr 10, 2018	56.69	57.26	56.53	57.13	72,317	+1.23(+2.20%)
Apr 09, 2018	56.00	56.86	55.89	55.90	68,698	+0.19(+0.35%)
Apr 06, 2018	56.54	56.81	55.35	55.71	78,511	-1.48(-2.59%)
Apr 05, 2018	57.35	57.49	56.86	57.19	36,149	+0.17(+0.30%)
Apr 04, 2018	55.22	57.12	55.22	57.01	26,841	+0.96(+1.71%)
Apr 03, 2018	56.10	56.29	55.39	56.06	103,897	+0.47(+0.85%)
Apr 02, 2018	56.77	56.77	55.03	55.58	48,750	-1.51(-2.65%)
Mar 29, 2018		57.09	57.09	57.09	0	+0.77(+1.36%)
Mar 28, 2018	56.54	56.86	55.96	56.33	35,537	-0.12(-0.21%)
Mar 27, 2018	58.29	58.29	56.15	56.44	34,473	-1.49(-2.57%)
Mar 26, 2018	57.28	57.94	56.55	57.93	19,925	+1.64(+2.91%)
Mar 23, 2018	57.83	57.83	56.30	56.30	97,229	-1.46(-2.53%)
Mar 22, 2018	58.52	58.81	57.76	57.76	45,333	-1.47(-2.49%)
Mar 21, 2018	59.22	59.68	59.05	59.23	175,624	-0.04(-0.07%)
Mar 20, 2018	59.24	59.42	59.14	59.27	17,417	+0.06(+0.10%)
Mar 19, 2018	59.85	59.85	58.69	59.22	122,817	-1.08(-1.80%)
Mar 16, 2018	60.40	60.55	60.26	60.30	24,161	+0.06(+0.10%)
Mar 15, 2018	60.37	60.59	60.09	60.24	259,242	-0.07(-0.12%)
Mar 14, 2018	60.72	60.72	60.22	60.31	28,446	-0.15(-0.25%)
Mar 13, 2018	61.33	61.48	60.43	60.46	19,459	-0.71(-1.17%)
Mar 12, 2018	61.07	61.25	60.92	61.17	30,279	+0.28(+0.47%)
Mar 09, 2018	60.22	60.89	60.21	60.89	115,506	+1.17(+1.96%)
Mar 08, 2018	59.75	59.83	59.54	59.72	16,271	+0.20(+0.34%)
Mar 07, 2018	58.80	59.52	58.80	59.52	8,798	+0.20(+0.34%)
Mar 06, 2018	59.19	59.31	58.84	59.31	20,613	+0.43(+0.73%)
Mar 05, 2018	57.91	58.96	57.73	58.88	44,182	+0.67(+1.16%)
Mar 02, 2018	57.00	58.27	56.95	58.21	120,611	+0.63(+1.09%)
Mar 01, 2018	58.40	58.50	57.28	57.58	30,773	-0.83(-1.42%)
Feb 28, 2018	59.23	59.24	58.41	58.41	26,499	-0.45(-0.77%)
Feb 27, 2018	59.71	59.71	58.82	58.87	17,626	-0.61(-1.02%)
Feb 26, 2018	59.26	59.50	59.01	59.47	243,327	+0.54(+0.92%)
Feb 23, 2018	58.24	58.93	58.00	58.93	21,377	+1.12(+1.93%)
Feb 22, 2018	58.23	58.41	57.75	57.81	34,610	-0.08(-0.13%)
Feb 21, 2018	58.34	58.88	57.89	57.89	59,280	-0.25(-0.43%)
Feb 20, 2018	58.03	58.62	57.97	58.14	34,314	-0.01(-0.02%)
Feb 16, 2018		58.15	58.15	58.15	0	-0.09(-0.15%)
Feb 15, 2018	57.59	58.24	57.42	58.24	56,757	+0.88(+1.53%)
Feb 14, 2018		57.48	56.38	57.36	137,592	+0.98(+1.73%)
Feb 13, 2018		56.48		56.38	71,594	+0.01(+0.02%)
Feb 12, 2018	55.99	56.54	55.68	56.37	38,952	+0.95(+1.71%)
Feb 09, 2018	55.29	55.75	53.62	55.42	135,880	+0.67(+1.22%)
Feb 08, 2018		57.16	54.76	54.76	42,789	-2.41(-4.21%)
Feb 07, 2018	57.44	58.04	57.16	57.16	109,331	-0.39(-0.67%)
Feb 06, 2018	55.64	57.64	55.35	57.55	88,331	+0.05(+0.08%)
Feb 05, 2018	58.26	58.80	56.60	57.50	161,156	-1.18(-2.01%)
Feb 02, 2018	59.57	59.57	58.68	58.68	95,407	-1.18(-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.