Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.26	50.44	49.95	49.98	10,583	-0.47(-0.93%)
Apr 26, 2018		50.45	50.45	50.45	1	+0.41(+0.82%)
Apr 25, 2018	50.30	50.30	49.84	50.04	7,964	-0.23(-0.46%)
Apr 24, 2018	50.40	50.75	49.93	50.27	5,358	-0.14(-0.28%)
Apr 23, 2018	50.68	50.68	50.23	50.41	9,262	-0.42(-0.83%)
Apr 20, 2018	51.21	51.48	50.77	50.83	9,697	-0.34(-0.67%)
Apr 19, 2018	51.13	51.17	51.13	51.17	1,032	-1.22(-2.32%)
Apr 17, 2018		52.39	52.39	52.39	64	+0.30(+0.57%)
Apr 16, 2018	51.87	52.09	51.83	52.09	5,392	+0.04(+0.08%)
Apr 13, 2018	52.05	52.05	52.05	52.05	212	-0.30(-0.57%)
Apr 12, 2018	52.35	52.35	52.35	52.35	297	+0.16(+0.31%)
Apr 11, 2018	51.87	52.19	51.83	52.19	4,235	+0.11(+0.21%)
Apr 10, 2018	51.97	52.13	51.94	52.08	3,042	+0.51(+0.99%)
Apr 09, 2018	51.56	51.88	51.56	51.57	2,801	+0.22(+0.43%)
Apr 06, 2018	52.06	52.15	51.20	51.35	5,248	-0.72(-1.38%)
Apr 05, 2018	52.15	52.19	51.96	52.07	7,741	+0.43(+0.83%)
Apr 04, 2018	50.84	51.64	50.84	51.64	4,489	+0.01(+0.02%)
Apr 03, 2018	51.77	51.77	51.51	51.63	3,019	+0.09(+0.17%)
Apr 02, 2018	51.46	51.54	51.42	51.54	997	-1.00(-1.90%)
Mar 29, 2018		52.54	52.54	52.54	0	+0.52(+1.00%)
Mar 28, 2018	52.51	52.51	52.02	52.02	1,192	-0.30(-0.57%)
Mar 27, 2018	53.27	53.58	52.32	52.32	7,020	-0.94(-1.76%)
Mar 26, 2018	52.64	53.26	52.57	53.26	7,132	+1.29(+2.48%)
Mar 23, 2018	53.13	53.16	51.97	51.97	6,937	-1.35(-2.53%)
Mar 22, 2018	53.81	53.99	53.32	53.32	4,988	-1.09(-2.00%)
Mar 21, 2018	54.54	54.54	54.13	54.41	5,300	+0.05(+0.09%)
Mar 19, 2018		54.36	54.36	54.36	73	-0.45(-0.82%)
Mar 16, 2018	54.80	54.81	54.80	54.81	655	-0.24(-0.44%)
Mar 15, 2018	54.79	55.11	54.79	55.05	1,705	+0.15(+0.27%)
Mar 14, 2018	55.31	55.32	54.90	54.90	3,754	-0.28(-0.51%)
Mar 13, 2018	55.89	55.89	55.18	55.18	964	+0.00(+0.00%)
Mar 09, 2018		55.18	55.18	55.18	157	+0.61(+1.12%)
Mar 08, 2018	54.45	54.63	54.40	54.57	16,636	+0.40(+0.74%)
Mar 07, 2018	53.57	54.17	53.41	54.17	13,450	+0.28(+0.52%)
Mar 06, 2018	53.89	53.89	53.89	53.89	406	+0.57(+1.07%)
Mar 05, 2018	52.80	53.32	52.75	53.32	2,408	+0.46(+0.87%)
Mar 02, 2018	51.95	52.86	51.40	52.86	12,286	+0.54(+1.03%)
Mar 01, 2018	52.98	52.99	52.15	52.32	10,279	-1.06(-1.98%)
Feb 28, 2018	53.49	53.53	53.25	53.38	2,803	-0.12(-0.22%)
Feb 27, 2018	54.10	54.14	53.45	53.50	2,761	-0.60(-1.11%)
Feb 26, 2018	53.62	54.10	53.57	54.10	2,482	+0.75(+1.41%)
Feb 23, 2018	52.87	53.35	52.87	53.35	6,873	+0.73(+1.39%)
Feb 22, 2018		53.06	52.62	52.62	2,180	-0.30(-0.57%)
Feb 21, 2018	53.11	53.26	52.92	52.92	3,485	+0.18(+0.34%)
Feb 20, 2018	52.58	53.26	52.58	52.74	2,711	-0.13(-0.25%)
Feb 16, 2018		52.87	52.87	52.87	0	+0.17(+0.32%)
Feb 15, 2018	52.70	52.70	52.21	52.70	1,101	+0.57(+1.09%)
Feb 14, 2018	51.30	52.13	51.26	52.13	2,825	+0.86(+1.68%)
Feb 13, 2018	51.00	51.27	50.96	51.27	5,668	+0.12(+0.23%)
Feb 12, 2018	50.98	51.19	50.85	51.15	4,781	+0.39(+0.77%)
Feb 09, 2018	50.57	50.76	49.29	50.76	12,953	+0.54(+1.08%)
Feb 08, 2018	51.20	51.24	50.22	50.22	8,332	-1.08(-2.11%)
Feb 07, 2018	51.52	52.15	50.97	51.30	16,899	-0.57(-1.10%)
Feb 06, 2018	50.92	51.87	50.85	51.87	8,482	+0.60(+1.17%)
Feb 05, 2018	52.59	53.04	51.23	51.27	29,629	-2.04(-3.83%)
Feb 02, 2018	53.31	53.31	53.31	53.31	296	-0.39(-0.73%)

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.