Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	54.18	54.62	54.10	54.26	857,972	+0.37(+0.69%)
Apr 27, 2018	53.82	54.39	53.45	53.89	880,375	+0.07(+0.13%)
Apr 26, 2018	54.82	55.53	53.40	53.82	1,680,856	+1.11(+2.11%)
Apr 25, 2018	52.10	53.03	51.73	52.70	1,338,055	+0.59(+1.13%)
Apr 24, 2018	53.90	54.55	51.86	52.11	965,446	-1.34(-2.51%)
Apr 23, 2018	53.80	53.95	53.13	53.45	827,143	-0.33(-0.61%)
Apr 20, 2018	53.92	54.10	53.38	53.78	851,733	-0.14(-0.25%)
Apr 19, 2018	55.20	55.31	52.73	53.92	1,658,426	-1.60(-2.89%)
Apr 18, 2018	55.86	56.56	55.46	55.52	1,896,834	-0.34(-0.62%)
Apr 17, 2018	55.15	56.02	54.98	55.87	824,742	+1.05(+1.92%)
Apr 16, 2018	54.92	55.14	54.54	54.81	389,166	+0.28(+0.52%)
Apr 13, 2018	54.53	54.80	54.09	54.53	771,309	+0.53(+0.99%)
Apr 12, 2018	53.68	54.29	53.49	54.00	838,841	+0.42(+0.78%)
Apr 11, 2018	53.28	53.77	53.04	53.58	466,685	-0.08(-0.15%)
Apr 10, 2018	53.54	53.99	53.22	53.66	376,946	+0.80(+1.51%)
Apr 09, 2018	53.37	53.59	52.78	52.87	586,169	-0.15(-0.29%)
Apr 06, 2018	53.45	54.03	52.61	53.02	388,029	-0.90(-1.66%)
Apr 05, 2018	53.42	54.11	53.27	53.92	827,227	+0.81(+1.52%)
Apr 04, 2018	51.98	53.23	51.45	53.11	768,197	+0.57(+1.09%)
Apr 03, 2018	52.01	52.88	51.91	52.54	726,617	+0.66(+1.28%)
Apr 02, 2018	53.67	53.70	51.12	51.88	1,159,425	-1.94(-3.60%)
Mar 29, 2018		53.82	53.82	53.82	0	+0.91(+1.71%)
Mar 28, 2018	52.88	53.43	52.38	52.91	974,378	-0.09(-0.17%)
Mar 27, 2018	53.81	53.81	52.87	53.00	893,647	-0.58(-1.08%)
Mar 26, 2018	54.11	54.37	52.90	53.58	843,566	+0.28(+0.53%)
Mar 23, 2018	54.38	54.42	53.22	53.30	697,063	-0.87(-1.61%)
Mar 22, 2018	54.95	55.52	54.13	54.17	549,860	-1.32(-2.38%)
Mar 21, 2018	55.35	56.04	55.05	55.49	788,887	-0.04(-0.07%)
Mar 20, 2018	55.59	56.05	55.06	55.53	569,462	-0.07(-0.13%)
Mar 19, 2018	55.65	55.67	54.82	55.60	584,529	-0.23(-0.41%)
Mar 16, 2018	54.97	56.02	54.89	55.83	994,190	+0.95(+1.73%)
Mar 15, 2018	55.27	55.52	54.82	54.88	452,331	-0.19(-0.35%)
Mar 14, 2018	55.83	55.97	54.93	55.07	995,031	-0.39(-0.70%)
Mar 13, 2018	56.24	56.66	55.36	55.46	2,483,844	-0.62(-1.10%)
Mar 12, 2018	56.62	57.02	56.06	56.07	520,303	-0.53(-0.93%)
Mar 09, 2018	56.27	56.91	55.77	56.60	1,032,151	+0.75(+1.35%)
Mar 08, 2018	56.27	56.27	54.80	55.85	931,777	-0.11(-0.19%)
Mar 07, 2018		56.12	55.27	55.96	851,021	+0.13(+0.23%)
Mar 06, 2018	55.40	56.33	54.94	55.83	1,264,278	+0.39(+0.70%)
Mar 05, 2018	55.82	56.79	55.28	55.44	1,509,697	+0.00(+0.00%)
Mar 02, 2018	54.76	55.57	53.55	55.44	1,311,960	+0.24(+0.44%)
Mar 01, 2018	54.37	56.63	54.37	55.19	3,243,056	+3.36(+6.49%)
Feb 28, 2018	52.20	52.55	51.64	51.83	596,825	-0.04(-0.07%)
Feb 27, 2018	53.35	53.56	51.86	51.87	571,189	-1.49(-2.79%)
Feb 26, 2018	53.32	53.65	52.56	53.36	579,735	+0.05(+0.08%)
Feb 23, 2018	52.74	53.36	52.39	53.31	531,019	+0.95(+1.81%)
Feb 22, 2018			52.36	52.36	532,195	-0.64(-1.21%)
Feb 21, 2018	52.20	53.73	52.13	53.00	759,500	+0.87(+1.66%)
Feb 20, 2018	52.95	53.21	51.97	52.14	722,237	-1.19(-2.24%)
Feb 16, 2018		53.33	53.33	53.33	0	+0.01(+0.02%)
Feb 15, 2018	53.84	54.20	52.75	53.32	629,752	-0.32(-0.59%)
Feb 14, 2018	52.45	53.96	52.09	53.64	1,386,742	+1.80(+3.47%)
Feb 13, 2018	51.77	52.44	51.42	51.84	606,122	-0.14(-0.26%)
Feb 12, 2018	52.04	52.39	51.37	51.97	893,623	+0.30(+0.58%)
Feb 09, 2018	51.60	52.18	50.79	51.68	1,619,062	+0.44(+0.86%)
Feb 08, 2018	52.69	52.78	51.25	51.23	814,922	-1.43(-2.71%)
Feb 07, 2018	53.04	53.04	52.49	52.66	886,071	-0.57(-1.07%)
Feb 06, 2018	51.53	53.43	50.94	53.23	1,287,763	+0.21(+0.39%)
Feb 05, 2018	53.73	54.25	52.58	53.02	1,432,955	-1.01(-1.87%)
Feb 02, 2018	53.48	54.73	52.39	54.03	1,586,125	-0.33(-0.61%)

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.