Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	51.29	52.19	51.29	51.54	6,029	-0.09(-0.18%)
Apr 27, 2018	51.63	51.63	51.50	51.63	8,559	+0.24(+0.47%)
Apr 26, 2018	51.25	51.39	51.25	51.39	7,544	+0.32(+0.63%)
Apr 25, 2018	50.97	51.33	50.77	51.07	3,219	-0.22(-0.44%)
Apr 24, 2018	51.67	51.74	51.30	51.30	4,135	-0.39(-0.76%)
Apr 23, 2018	51.61	51.84	51.61	51.69	5,938	-0.31(-0.59%)
Apr 20, 2018	52.02	52.05	51.99	51.99	2,587	-0.34(-0.64%)
Apr 19, 2018	52.49	52.49	52.30	52.33	6,754	-0.21(-0.40%)
Apr 18, 2018	52.52	52.54	52.36	52.54	5,948	+0.30(+0.57%)
Apr 17, 2018	52.43	52.43	52.20	52.24	3,724	+0.12(+0.24%)
Apr 16, 2018	52.19	52.30	52.09	52.12	5,377	-0.12(-0.22%)
Apr 13, 2018	52.08	52.40	52.08	52.24	8,527	-0.43(-0.81%)
Apr 12, 2018	52.78	52.87	52.65	52.66	3,100	-0.05(-0.09%)
Apr 11, 2018	52.67	52.85	52.52	52.71	3,796	+0.31(+0.58%)
Apr 10, 2018	52.27	52.60	52.20	52.40	7,251	+0.73(+1.41%)
Apr 09, 2018	52.19	52.35	51.67	51.67	4,602	-0.43(-0.83%)
Apr 06, 2018	52.11	52.48	52.11	52.11	2,840	-0.27(-0.51%)
Apr 05, 2018	52.64	53.16	52.36	52.37	8,587	+0.01(+0.02%)
Apr 04, 2018	51.32	52.36	51.32	52.36	3,582	-0.18(-0.35%)
Apr 03, 2018	52.68	52.70	52.01	52.55	3,103	+0.48(+0.92%)
Apr 02, 2018	52.76	52.76	51.55	52.07	6,159	-0.57(-1.08%)
Mar 29, 2018		52.64	52.64	52.64	0	+0.53(+1.02%)
Mar 28, 2018	51.95	52.32	51.95	52.11	5,524	-0.05(-0.09%)
Mar 27, 2018	52.77	52.77	52.16	52.16	1,597	-0.51(-0.96%)
Mar 26, 2018	52.38	52.73	52.18	52.66	5,065	+0.91(+1.75%)
Mar 23, 2018	52.37	52.62	51.75	51.75	6,408	-0.55(-1.06%)
Mar 22, 2018	52.92	52.97	52.31	52.31	17,608	-1.08(-2.02%)
Mar 21, 2018	53.54	53.73	53.18	53.38	4,663	+0.27(+0.51%)
Mar 20, 2018	53.44	53.64	53.11	53.11	7,818	+0.14(+0.27%)
Mar 19, 2018	53.00	53.06	52.48	52.97	3,119	-0.50(-0.93%)
Mar 16, 2018	53.19	53.46	53.00	53.46	2,448	+0.28(+0.52%)
Mar 15, 2018	53.56	53.56	53.19	53.19	3,595	-0.34(-0.64%)
Mar 14, 2018	53.71	53.73	53.30	53.53	242,537	+0.17(+0.32%)
Mar 13, 2018	54.18	54.18	53.32	53.36	6,382	-0.69(-1.28%)
Mar 12, 2018	53.89	54.19	53.67	54.05	15,017	+0.47(+0.87%)
Mar 09, 2018	53.54	53.99	53.20	53.58	35,885	+0.62(+1.17%)
Mar 08, 2018	52.69	53.05	52.69	52.97	7,210	+0.28(+0.53%)
Mar 07, 2018	52.84	52.84	52.52	52.69	5,356	-0.19(-0.36%)
Mar 06, 2018	53.09	53.09	52.88	52.88	1,945	+0.13(+0.24%)
Mar 05, 2018	51.94	52.80	51.94	52.75	2,576	+0.25(+0.48%)
Mar 02, 2018	51.98	52.52	51.79	52.50	23,926	+0.06(+0.11%)
Mar 01, 2018	52.89	52.99	51.95	52.44	33,035	-0.27(-0.52%)
Feb 28, 2018	53.15	53.34	52.60	52.71	506,682	-0.38(-0.71%)
Feb 27, 2018	53.75	53.85	52.81	53.09	7,875	-1.01(-1.87%)
Feb 26, 2018	53.88	54.28	53.83	54.10	6,442	+0.37(+0.69%)
Feb 23, 2018	53.30	53.95	53.30	53.73	7,927	+0.54(+1.01%)
Feb 22, 2018	53.12	53.43	53.01	53.19	6,982	+0.18(+0.35%)
Feb 21, 2018	53.53	53.75	52.89	53.01	4,485	-0.11(-0.21%)
Feb 20, 2018	52.90	53.26	52.90	53.12	6,439	-0.65(-1.21%)
Feb 16, 2018		53.77	53.77	53.77	0	+0.02(+0.04%)
Feb 15, 2018	53.62	54.03	53.21	53.75	20,536	+0.27(+0.51%)
Feb 14, 2018	52.25	53.52	52.10	53.47	8,261	+1.45(+2.79%)
Feb 13, 2018	52.17	52.26	51.91	52.02	13,432	+0.42(+0.81%)
Feb 12, 2018	51.62	51.99	51.37	51.60	4,542	+0.27(+0.53%)
Feb 09, 2018	51.24	51.33	50.28	51.33	8,131	+0.60(+1.19%)
Feb 08, 2018	52.02	52.02	50.63	50.73	5,210	-1.55(-2.96%)
Feb 07, 2018		53.52	52.03	52.28	4,179	-1.24(-2.33%)
Feb 06, 2018	52.33	53.52	52.33	53.52	3,176	+0.80(+1.52%)
Feb 05, 2018	53.51	53.70	52.72	52.72	3,838	-1.10(-2.04%)
Feb 02, 2018	53.85	54.19	53.78	53.82	8,253	-0.80(-1.47%)

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.