Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	52.35	52.48	51.65	51.65	2,925,660	-0.59(-1.13%)
Apr 27, 2018	51.86	52.27	51.77	52.25	1,773,229	+0.30(+0.58%)
Apr 26, 2018	51.71	52.16	51.39	51.95	1,868,604	+0.28(+0.55%)
Apr 25, 2018	52.09	52.24	51.37	51.66	3,933,379	-0.35(-0.68%)
Apr 24, 2018	52.55	52.68	51.63	52.01	3,291,402	-0.44(-0.83%)
Apr 23, 2018	52.69	52.77	52.26	52.45	2,505,529	+0.15(+0.28%)
Apr 20, 2018	52.46	52.60	52.09	52.31	3,369,220	-0.07(-0.13%)
Apr 19, 2018	52.42	52.90	52.14	52.37	3,492,036	-0.04(-0.08%)
Apr 18, 2018	53.45	53.49	52.12	52.42	4,637,172	-0.94(-1.77%)
Apr 17, 2018	52.65	53.79	52.27	53.36	5,990,071	+1.16(+2.22%)
Apr 16, 2018	51.90	52.62	51.80	52.20	5,424,782	+0.74(+1.43%)
Apr 13, 2018	52.19	52.25	51.34	51.47	3,165,265	-0.37(-0.71%)
Apr 12, 2018	51.74	52.06	51.59	51.83	2,516,185	+0.44(+0.85%)
Apr 11, 2018	51.37	51.69	51.24	51.40	2,702,010	-0.34(-0.66%)
Apr 10, 2018	52.10	52.25	51.68	51.74	3,545,595	+0.33(+0.65%)
Apr 09, 2018	51.75	52.18	51.32	51.41	3,446,476	-0.03(-0.07%)
Apr 06, 2018	52.14	52.60	51.15	51.44	4,273,567	-1.04(-1.98%)
Apr 05, 2018	52.82	53.09	52.31	52.48	2,891,067	-0.14(-0.26%)
Apr 04, 2018	51.52	52.73	51.44	52.61	4,483,427	+0.62(+1.19%)
Apr 03, 2018	51.47	52.23	51.28	52.00	4,083,667	+0.75(+1.47%)
Apr 02, 2018	52.25	52.49	50.69	51.24	4,063,570	-0.96(-1.84%)
Mar 29, 2018		52.20	52.20	52.20	0	+0.42(+0.81%)
Mar 28, 2018	51.71	52.15	51.22	51.78	3,972,012	+0.13(+0.25%)
Mar 27, 2018	52.34	52.63	51.35	51.65	4,173,824	-0.48(-0.92%)
Mar 26, 2018	51.48	52.25	50.99	52.13	4,317,565	+1.00(+1.96%)
Mar 23, 2018	51.84	52.26	51.07	51.13	4,133,609	-0.75(-1.44%)
Mar 22, 2018	52.68	53.11	51.81	51.88	3,167,565	-1.25(-2.35%)
Mar 21, 2018	53.45	53.73	52.89	53.13	2,782,192	-0.27(-0.51%)
Mar 20, 2018	53.17	53.74	53.14	53.40	3,047,519	+0.39(+0.74%)
Mar 19, 2018	53.05	53.56	52.60	53.01	2,709,838	-0.04(-0.08%)
Mar 16, 2018	52.96	53.24	52.80	53.05	3,602,091	+0.29(+0.55%)
Mar 15, 2018	52.73	52.87	52.09	52.76	3,904,641	+0.15(+0.29%)
Mar 14, 2018	52.52	52.80	52.02	52.61	3,908,148	+1.19(+2.32%)
Mar 13, 2018	51.46	52.00	51.37	51.41	3,897,918	+0.03(+0.07%)
Mar 12, 2018	51.71	51.77	51.18	51.38	2,980,156	-0.34(-0.66%)
Mar 09, 2018	50.87	51.73	50.69	51.72	2,171,832	+1.16(+2.29%)
Mar 08, 2018	50.15	50.62	50.03	50.57	1,664,107	+0.51(+1.03%)
Mar 07, 2018		50.27		50.05	2,637,554	-0.17(-0.34%)
Mar 06, 2018	50.43	50.52	49.42	50.22	3,352,329	-0.15(-0.29%)
Mar 05, 2018	49.11	50.50	48.86	50.37	3,711,619	+1.04(+2.10%)
Mar 02, 2018	49.18	49.56	48.81	49.33	4,675,723	-0.18(-0.36%)
Mar 01, 2018	49.48	50.21	49.08	49.51	3,685,859	+0.18(+0.36%)
Feb 28, 2018	50.45	50.86	49.32	49.33	4,705,903	-0.81(-1.62%)
Feb 27, 2018	50.38	50.77	50.15	50.15	5,706,454	-0.27(-0.54%)
Feb 26, 2018	49.52	50.60	49.47	50.42	3,840,011	+0.98(+1.98%)
Feb 23, 2018	48.83	49.49	48.77	49.44	2,297,770	+0.74(+1.51%)
Feb 22, 2018			48.55	48.71	3,858,709	-0.27(-0.56%)
Feb 21, 2018	48.60	49.78	48.48	48.98	4,252,131	+0.54(+1.11%)
Feb 20, 2018	48.89	49.08	48.39	48.44	4,001,696	-0.69(-1.41%)
Feb 16, 2018		49.14	49.14	49.14	0	+0.49(+1.00%)
Feb 15, 2018	48.75	48.84	48.18	48.65	4,912,689	+0.41(+0.85%)
Feb 14, 2018	46.07	48.28	45.90	48.24	7,358,603	+2.64(+5.79%)
Feb 13, 2018	44.65	45.61	44.54	45.60	3,506,925	+0.72(+1.60%)
Feb 12, 2018	44.91	45.23	44.10	44.88	3,327,446	+0.14(+0.31%)
Feb 09, 2018	44.21	45.02	43.88	44.74	5,963,680	+0.99(+2.25%)
Feb 08, 2018	45.81	45.85	43.73	43.75	6,303,642	-2.00(-4.36%)
Feb 07, 2018	45.22	46.35	45.02	45.75	5,030,104	+0.45(+1.00%)
Feb 06, 2018	44.07	45.50	43.52	45.30	6,801,756	+0.33(+0.72%)
Feb 05, 2018	45.37	46.53	44.60	44.97	3,632,629	-0.64(-1.41%)
Feb 02, 2018	45.89	46.65	45.55	45.61	3,506,653	-0.29(-0.63%)

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.