Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	62.95	63.70	61.85	62.20	464,486	-0.55(-0.88%)
Apr 27, 2018	62.30	63.05	61.97	62.75	444,048	+0.55(+0.88%)
Apr 26, 2018	61.20	62.40	60.65	62.20	484,641	+1.30(+2.13%)
Apr 25, 2018	61.95	61.95	60.65	60.90	469,719	-0.85(-1.38%)
Apr 24, 2018	61.80	62.50	60.85	61.75	901,579	-0.50(-0.80%)
Apr 23, 2018	62.00	62.25	60.77	62.25	652,374	+0.25(+0.40%)
Apr 20, 2018	62.35	63.20	61.80	62.00	858,286	-0.80(-1.27%)
Apr 19, 2018	63.30	63.50	61.75	62.80	394,973	-0.80(-1.26%)
Apr 18, 2018	63.05	64.45	62.75	63.60	948,110	+1.00(+1.60%)
Apr 17, 2018	62.45	62.90	62.00	62.60	606,251	+0.80(+1.29%)
Apr 16, 2018	60.55	61.85	60.20	61.80	753,620	+1.60(+2.66%)
Apr 13, 2018	61.70	62.35	59.75	60.20	622,320	-1.40(-2.27%)
Apr 12, 2018	62.20	63.35	61.55	61.60	637,889	-0.45(-0.73%)
Apr 11, 2018	62.10	63.75	61.55	62.05	1,091,563	+0.00(+0.00%)
Apr 10, 2018	60.60	62.55	59.85	62.05	1,024,061	+2.05(+3.42%)
Apr 09, 2018	59.65	60.85	59.35	60.00	769,750	+1.05(+1.78%)
Apr 06, 2018	59.15	60.45	57.95	58.95	1,211,641	-0.50(-0.84%)
Apr 05, 2018	58.00	60.08	54.70	59.45	4,822,877	-1.00(-1.65%)
Apr 04, 2018	58.35	60.75	58.35	60.45	1,430,347	+1.45(+2.46%)
Apr 03, 2018	59.45	59.95	58.46	59.00	670,401	-0.20(-0.34%)
Apr 02, 2018	60.10	60.30	58.45	59.20	507,424	-1.10(-1.82%)
Mar 29, 2018		60.30	60.30	60.30	0	+1.40(+2.38%)
Mar 28, 2018	59.00	59.80	58.10	58.90	573,325	+0.45(+0.77%)
Mar 27, 2018	60.25	60.40	57.80	58.45	514,538	-1.85(-3.07%)
Mar 26, 2018	59.40	60.35	58.90	60.30	500,826	+2.05(+3.52%)
Mar 23, 2018	58.60	59.05	58.00	58.25	470,102	+0.05(+0.09%)
Mar 22, 2018	59.05	59.80	58.10	58.20	322,733	-1.80(-3.00%)
Mar 21, 2018	60.05	61.20	59.90	60.00	422,564	+0.15(+0.25%)
Mar 20, 2018	59.65	60.50	58.76	59.85	391,853	-0.05(-0.08%)
Mar 19, 2018	61.20	61.30	59.35	59.90	442,451	-1.25(-2.04%)
Mar 16, 2018	60.00	61.30	59.95	61.15	938,347	+1.35(+2.26%)
Mar 15, 2018	59.10	59.90	58.95	59.80	651,231	+1.00(+1.70%)
Mar 14, 2018	59.70	60.20	58.05	58.80	413,017	-0.70(-1.18%)
Mar 13, 2018	59.60	60.10	59.30	59.50	306,035	+0.35(+0.59%)
Mar 12, 2018	59.60	60.05	58.50	59.15	381,258	-0.50(-0.84%)
Mar 09, 2018	58.15	59.80	54.44	59.65	470,033	+0.95(+1.62%)
Mar 08, 2018	60.45	60.83	58.50	58.70	466,719	-1.40(-2.33%)
Mar 07, 2018		61.15	59.35	60.10	621,005	-1.85(-2.99%)
Mar 06, 2018	60.05	62.05	59.45	61.95	479,047	+2.35(+3.94%)
Mar 05, 2018	60.65	61.02	59.10	59.60	503,760	-1.45(-2.38%)
Mar 02, 2018	58.75	61.27	58.58	61.05	406,868	+1.65(+2.78%)
Mar 01, 2018	59.30	59.80	57.70	59.40	302,753	+0.05(+0.08%)
Feb 28, 2018	59.90	60.58	59.10	59.35	362,256	-0.15(-0.25%)
Feb 27, 2018	60.45	61.25	59.50	59.50	410,364	-0.80(-1.33%)
Feb 26, 2018	59.35	60.49	59.15	60.30	462,966	+1.05(+1.77%)
Feb 23, 2018	58.20	59.30	57.70	59.25	341,291	+1.40(+2.42%)
Feb 22, 2018				57.85	273,010	+1.15(+2.03%)
Feb 21, 2018	55.20	57.40	54.85	56.70	963,449	+1.70(+3.09%)
Feb 20, 2018	56.15	56.55	54.61	55.00	380,885	-1.55(-2.74%)
Feb 16, 2018		56.55	56.55	56.55	0	-0.35(-0.62%)
Feb 15, 2018	56.35	57.15	55.55	56.90	243,566	+0.75(+1.34%)
Feb 14, 2018	54.15	56.60	54.15	56.15	306,733	+1.35(+2.46%)
Feb 13, 2018	54.55	55.45	54.45	54.80	326,563	-0.20(-0.36%)
Feb 12, 2018	54.80	55.55	53.95	55.00	501,440	+0.80(+1.48%)
Feb 09, 2018	53.90	54.80	50.90	54.20	773,152	+0.55(+1.03%)
Feb 08, 2018	55.95	55.99	53.60	53.65	471,844	-2.15(-3.85%)
Feb 07, 2018	55.25	56.40	54.25	55.80	574,014	+0.55(+1.00%)
Feb 06, 2018	51.20	55.70	50.65	55.25	764,429	+2.00(+3.76%)
Feb 05, 2018	53.25	54.90	52.70	53.25	389,498	-0.50(-0.93%)
Feb 02, 2018	54.95	55.25	53.70	53.75	464,788	-1.50(-2.71%)

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.