Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	58.18	58.30	57.19	57.54	467,887	-0.56(-0.96%)
Apr 27, 2018	57.22	58.18	57.22	58.10	168,717	+0.80(+1.39%)
Apr 26, 2018	56.51	57.38	56.39	57.30	139,638	+0.84(+1.48%)
Apr 25, 2018	56.47	56.95	56.11	56.47	147,961	-0.08(-0.14%)
Apr 24, 2018	56.27	57.19	55.99	56.55	266,464	+0.56(+1.00%)
Apr 23, 2018	55.87	56.31	55.75	55.99	275,105	+0.32(+0.57%)
Apr 20, 2018	56.19	56.47	55.67	55.67	217,442	-0.52(-0.92%)
Apr 19, 2018	56.35	56.46	55.95	56.19	168,506	-0.12(-0.21%)
Apr 18, 2018	57.30	57.66	56.27	56.31	271,918	-0.92(-1.60%)
Apr 17, 2018	57.11	57.50	56.63	57.22	266,646	+0.32(+0.56%)
Apr 16, 2018	56.39	56.99	56.11	56.91	270,585	+0.60(+1.06%)
Apr 13, 2018	56.15	56.43	55.91	56.31	328,172	+0.28(+0.50%)
Apr 12, 2018	57.26	57.42	55.79	56.03	289,144	-1.28(-2.23%)
Apr 11, 2018	57.30	57.78	56.95	57.30	325,584	-0.12(-0.21%)
Apr 10, 2018	58.54	58.54	57.26	57.42	399,737	-0.68(-1.17%)
Apr 09, 2018	58.74	58.94	58.06	58.10	296,789	-0.64(-1.09%)
Apr 06, 2018	58.82	59.22	58.42	58.74	207,656	-0.04(-0.07%)
Apr 05, 2018	58.18	58.90	57.54	58.78	185,971	+0.68(+1.17%)
Apr 04, 2018	57.62	58.50	57.50	58.10	263,844	+0.28(+0.48%)
Apr 03, 2018	57.34	58.34	57.07	57.82	335,763	+0.52(+0.90%)
Apr 02, 2018	57.58	57.98	56.83	57.30	238,016	-0.36(-0.62%)
Mar 29, 2018		57.66	57.66	57.66	0	+0.48(+0.84%)
Mar 28, 2018	56.23	57.38	56.11	57.19	456,882	+1.12(+1.99%)
Mar 27, 2018	55.59	56.63	55.27	56.07	384,990	+0.52(+0.93%)
Mar 26, 2018	54.91	55.59	54.63	55.55	278,215	+1.04(+1.90%)
Mar 23, 2018	55.83	56.27	54.43	54.51	304,203	-1.20(-2.15%)
Mar 22, 2018	55.31	56.87	55.23	55.71	303,532	+0.36(+0.65%)
Mar 21, 2018	55.31	55.87	54.99	55.35	201,111	+0.04(+0.07%)
Mar 20, 2018	55.83	56.03	55.19	55.31	251,242	-0.40(-0.72%)
Mar 19, 2018	56.03	56.39	55.23	55.71	204,900	-0.40(-0.71%)
Mar 16, 2018	54.95	56.19	54.19	56.11	708,784	+1.04(+1.88%)
Mar 15, 2018	54.95	55.31	54.75	55.07	210,419	+0.24(+0.44%)
Mar 14, 2018	54.83	55.11	54.59	54.83	188,046	+0.40(+0.73%)
Mar 13, 2018	54.67	55.15	54.21	54.43	248,658	-0.08(-0.15%)
Mar 12, 2018	53.95	54.63	53.76	54.51	324,348	+0.44(+0.81%)
Mar 09, 2018	54.03	54.19	53.28	54.07	285,921	+0.17(+0.31%)
Mar 08, 2018	53.83	54.18	53.59	53.91	365,498	+0.32(+0.59%)
Mar 07, 2018			53.11	53.59	539,155	-0.08(-0.15%)
Mar 06, 2018	54.14	54.38	53.19	53.67	493,865	-0.40(-0.73%)
Mar 05, 2018	53.43	54.30	53.39	54.06	273,142	+0.51(+0.96%)
Mar 02, 2018	53.91	54.26	53.31	53.55	653,819	-0.40(-0.73%)
Mar 01, 2018	53.51	54.10	53.31	53.94	780,694	+0.32(+0.59%)
Feb 28, 2018	54.26	54.85	53.59	53.63	786,733	-0.67(-1.24%)
Feb 27, 2018	55.05	55.41	54.06	54.30	1,187,040	-0.59(-1.08%)
Feb 26, 2018	54.81	55.05	54.30	54.89	328,193	+0.91(+1.69%)
Feb 23, 2018	52.56	54.06	52.56	53.98	244,496	+1.58(+3.02%)
Feb 22, 2018				52.40	538,363	+0.59(+1.14%)
Feb 21, 2018	52.20	52.84	51.73	51.81	293,040	-0.32(-0.61%)
Feb 20, 2018	52.20	52.20	51.26	52.13	503,575	-0.24(-0.45%)
Feb 16, 2018		52.36	52.36	52.36	0	+0.44(+0.84%)
Feb 15, 2018	51.02	52.05	50.62	51.93	424,269	+1.15(+2.26%)
Feb 14, 2018	51.14	51.45	50.70	50.78	237,320	-0.67(-1.31%)
Feb 13, 2018	51.85	52.09	51.06	51.45	270,627	-0.59(-1.14%)
Feb 12, 2018	52.09	52.24	51.06	52.05	412,654	+0.08(+0.15%)
Feb 09, 2018	50.46	52.44	50.46	51.97	467,767	+1.66(+3.30%)
Feb 08, 2018	49.63	51.06	49.04	50.31	777,493	+0.59(+1.19%)
Feb 07, 2018	48.61	49.83	48.29	49.71	675,130	+1.23(+2.53%)
Feb 06, 2018	48.68	49.00	47.53	48.49	608,618	-1.03(-2.08%)
Feb 05, 2018	51.22	51.22	49.24	49.52	244,506	-1.62(-3.17%)
Feb 02, 2018	49.44	51.57	49.34	51.14	671,934	+1.15(+2.29%)

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.