Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.07	50.59	48.55	48.72	3,208,539	-1.34(-2.68%)
Apr 27, 2018	52.29	52.83	49.56	50.06	4,092,235	-2.93(-5.53%)
Apr 26, 2018	53.60	53.94	52.88	52.99	2,245,641	-0.62(-1.15%)
Apr 25, 2018	53.15	53.86	52.29	53.61	1,745,869	+0.33(+0.62%)
Apr 24, 2018	54.97	54.97	52.81	53.28	1,869,165	-1.38(-2.52%)
Apr 23, 2018	54.70	54.84	54.33	54.65	1,264,542	+0.08(+0.15%)
Apr 20, 2018	55.07	55.15	53.88	54.57	1,645,457	-0.28(-0.51%)
Apr 19, 2018	54.93	55.18	54.47	54.85	892,758	+0.21(+0.38%)
Apr 18, 2018	54.47	54.99	54.29	54.65	1,302,824	+0.21(+0.39%)
Apr 17, 2018	54.30	54.54	53.86	54.43	1,292,046	+0.61(+1.13%)
Apr 16, 2018	54.29	54.37	53.70	53.82	1,612,615	+0.30(+0.55%)
Apr 13, 2018	53.89	53.96	53.30	53.53	1,085,256	+0.13(+0.25%)
Apr 12, 2018	53.34	53.57	53.09	53.39	1,000,377	+0.49(+0.92%)
Apr 11, 2018	52.64	53.21	52.44	52.91	897,519	-0.26(-0.48%)
Apr 10, 2018	52.74	53.53	52.70	53.16	1,639,898	+1.28(+2.48%)
Apr 09, 2018	51.90	52.44	51.69	51.88	1,342,120	+0.29(+0.56%)
Apr 06, 2018	52.46	52.65	51.29	51.59	2,161,610	-1.48(-2.79%)
Apr 05, 2018	53.32	53.35	52.51	53.07	1,668,826	+0.49(+0.92%)
Apr 04, 2018	51.09	52.64	51.08	52.59	1,452,818	+0.57(+1.09%)
Apr 03, 2018	51.31	52.09	50.92	52.02	1,319,875	+1.00(+1.97%)
Apr 02, 2018	52.72	52.92	50.17	51.01	2,122,471	-1.83(-3.46%)
Mar 29, 2018		52.84	52.84	52.84	0	+0.83(+1.60%)
Mar 28, 2018	52.51	52.82	51.84	52.01	1,719,926	-0.24(-0.46%)
Mar 27, 2018	52.57	53.29	51.99	52.25	1,795,988	-0.31(-0.60%)
Mar 26, 2018	50.97	52.62	50.97	52.56	2,224,452	+2.30(+4.57%)
Mar 23, 2018	51.57	52.10	50.22	50.27	2,251,109	-1.40(-2.71%)
Mar 22, 2018	52.91	53.11	51.62	51.67	1,740,861	-1.73(-3.24%)
Mar 21, 2018	53.15	53.93	52.90	53.39	1,515,999	+0.21(+0.40%)
Mar 20, 2018	53.72	53.85	52.83	53.18	1,492,221	-0.20(-0.37%)
Mar 19, 2018	54.61	54.61	53.07	53.38	2,219,662	-1.28(-2.34%)
Mar 16, 2018	54.83	54.91	54.19	54.65	3,770,948	-0.12(-0.21%)
Mar 15, 2018	54.47	55.20	54.47	54.77	1,655,827	+0.26(+0.47%)
Mar 14, 2018	55.35	55.41	54.50	54.51	2,116,759	-0.67(-1.21%)
Mar 13, 2018	55.59	55.96	55.14	55.18	1,640,789	-0.03(-0.06%)
Mar 12, 2018	55.44	55.44	54.98	55.21	1,938,829	-0.02(-0.03%)
Mar 09, 2018	54.60	55.23	54.27	55.23	1,377,332	+0.84(+1.54%)
Mar 08, 2018	54.76	54.85	54.02	54.39	1,528,216	-0.12(-0.23%)
Mar 07, 2018		54.73		54.51	1,560,517	-0.16(-0.30%)
Mar 06, 2018	54.59	54.96	53.64	54.68	2,068,934	+0.33(+0.61%)
Mar 05, 2018	53.39	54.50	53.28	54.35	1,601,777	+0.49(+0.92%)
Mar 02, 2018	53.17	54.00	52.50	53.86	1,547,202	+0.35(+0.66%)
Mar 01, 2018	53.97	54.37	53.00	53.50	1,658,214	-0.65(-1.20%)
Feb 28, 2018	55.54	55.56	54.12	54.15	1,596,306	-0.74(-1.35%)
Feb 27, 2018	55.32	55.82	54.89	54.89	1,463,402	-0.55(-1.00%)
Feb 26, 2018	54.90	55.57	54.58	55.45	1,886,394	+1.00(+1.85%)
Feb 23, 2018	54.18	54.48	53.77	54.44	1,604,150	+0.68(+1.27%)
Feb 22, 2018				53.76	1,942,021	+0.12(+0.23%)
Feb 21, 2018	53.55	54.52	53.42	53.63	2,237,716	+0.02(+0.03%)
Feb 20, 2018	54.36	54.57	53.46	53.62	1,883,945	-1.00(-1.82%)
Feb 16, 2018		54.61	54.61	54.61	0	+1.16(+2.17%)
Feb 15, 2018	53.33	53.52	52.44	53.45	2,256,408	+0.86(+1.63%)
Feb 14, 2018	51.34	52.64	51.34	52.60	1,885,906	+0.71(+1.37%)
Feb 13, 2018	51.59	51.93	51.34	51.88	1,283,175	+0.13(+0.25%)
Feb 12, 2018	51.71	52.11	51.01	51.75	2,172,903	+0.77(+1.51%)
Feb 09, 2018	50.62	51.43	49.21	50.98	2,442,302	+1.15(+2.30%)
Feb 08, 2018	52.40	52.66	49.81	49.84	2,850,349	-2.85(-5.42%)
Feb 07, 2018	52.67	53.25	52.46	52.69	2,983,838	-0.11(-0.20%)
Feb 06, 2018	51.52	52.86	50.72	52.80	3,906,222	-0.07(-0.12%)
Feb 05, 2018	54.78	54.78	52.16	52.87	2,588,084	-2.13(-3.88%)
Feb 02, 2018	53.99	55.25	53.89	55.00	3,314,504	+0.79(+1.45%)

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.