Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	49.19	49.30	49.17	49.27	2,055	+0.10(+0.21%)
Apr 27, 2018	49.04	49.18	49.04	49.16	7,829	+0.19(+0.39%)
Apr 26, 2018	49.00	49.01	48.88	48.97	4,168	+0.28(+0.58%)
Apr 25, 2018	48.78	48.78	48.67	48.69	2,454	-0.23(-0.47%)
Apr 24, 2018	48.86	49.01	48.84	48.92	5,786	-0.07(-0.15%)
Apr 23, 2018	48.99	49.03	48.95	49.00	19,217	-0.19(-0.40%)
Apr 20, 2018	49.39	49.39	49.19	49.19	1,604	-0.28(-0.56%)
Apr 19, 2018	49.44	49.47	49.44	49.47	4,078	-0.37(-0.74%)
Apr 18, 2018	49.94	49.94	49.84	49.84	1,732	-0.38(-0.76%)
Apr 17, 2018	50.22	50.23	50.22	50.22	1,343	+0.20(+0.41%)
Apr 16, 2018	49.87	50.02	48.95	50.02	5,195	-0.13(-0.26%)
Apr 13, 2018	50.07	50.21	50.03	50.15	7,502	+0.04(+0.07%)
Apr 12, 2018	50.16	50.17	49.59	50.11	5,974	-0.37(-0.73%)
Apr 11, 2018	50.54	50.54	50.41	50.48	7,029	+0.14(+0.28%)
Apr 10, 2018	50.43	50.43	50.32	50.34	6,809	-0.21(-0.42%)
Apr 09, 2018	50.42	50.55	50.29	50.55	10,691	-0.02(-0.04%)
Apr 06, 2018	50.46	50.60	50.46	50.57	11,534	+0.36(+0.72%)
Apr 05, 2018	50.15	50.22	50.15	50.21	4,675	-0.14(-0.28%)
Apr 04, 2018	50.57	50.59	50.33	50.35	33,505	-0.04(-0.08%)
Apr 03, 2018	50.67	50.67	50.37	50.39	6,637	-0.45(-0.88%)
Apr 02, 2018	50.70	50.95	50.70	50.84	52,377	+0.04(+0.07%)
Mar 29, 2018		50.80	50.80	50.80	0	+0.35(+0.69%)
Mar 28, 2018	50.57	50.59	50.41	50.45	1,828	-0.03(-0.07%)
Mar 27, 2018	50.16	50.49	50.16	50.49	18,292	+0.57(+1.15%)
Mar 26, 2018	49.99	50.12	49.91	49.91	7,494	-0.33(-0.66%)
Mar 23, 2018	50.06	50.25	50.04	50.25	5,278	+0.06(+0.13%)
Mar 22, 2018	50.02	50.26	50.02	50.18	15,127	+0.55(+1.11%)
Mar 21, 2018	49.52	49.65	49.40	49.63	16,241	-0.01(-0.02%)
Mar 20, 2018	49.68	49.73	49.63	49.64	9,427	-0.18(-0.37%)
Mar 19, 2018	49.79	50.00	49.78	49.83	108,826	-0.20(-0.41%)
Mar 16, 2018	49.81	50.03	49.80	50.03	839,859	+0.02(+0.04%)
Mar 15, 2018	50.08	50.08	49.99	50.01	1,536	-0.07(-0.15%)
Mar 14, 2018	49.96	50.20	49.96	50.08	4,977	+0.19(+0.39%)
Mar 13, 2018	49.81	49.89	49.70	49.89	1,521	+0.18(+0.35%)
Mar 12, 2018	49.58	49.72	49.58	49.72	7,695	+0.22(+0.45%)
Mar 09, 2018	49.44	49.54	49.35	49.49	10,113	-0.18(-0.35%)
Mar 08, 2018	49.75	49.75	49.67	49.67	1,087	+0.18(+0.35%)
Mar 07, 2018		49.79	49.49	49.49	19,398	-0.03(-0.06%)
Mar 06, 2018	49.73	49.73	49.52	49.52	6,239	-0.06(-0.13%)
Mar 05, 2018	49.86	49.87	49.42	49.59	215,921	-0.04(-0.07%)
Mar 02, 2018	50.31	50.31	49.60	49.62	43,175	-0.43(-0.87%)
Mar 01, 2018	49.76	50.10	49.71	50.06	33,801	+0.49(+0.99%)
Feb 28, 2018	49.48	49.57	49.48	49.57	1,120	+0.18(+0.36%)
Feb 27, 2018	49.59	49.60	49.22	49.39	10,515	-0.23(-0.47%)
Feb 26, 2018	49.82	49.84	49.62	49.62	7,892	+0.06(+0.13%)
Feb 23, 2018	49.40	49.64	49.40	49.56	46,239	+0.37(+0.75%)
Feb 22, 2018	49.28	49.31	49.15	49.19	18,042	+0.18(+0.36%)
Feb 21, 2018	49.42	49.42	48.98	49.01	23,830	-0.35(-0.71%)
Feb 20, 2018	49.24	49.42	49.20	49.36	24,721	-0.08(-0.17%)
Feb 16, 2018		49.45	49.45	49.45	0	+0.17(+0.34%)
Feb 15, 2018	49.25	49.39	49.25	49.28	4,423	+0.09(+0.18%)
Feb 14, 2018	49.40	49.46	49.12	49.19	28,464	-0.67(-1.34%)
Feb 13, 2018	49.70	49.86	49.69	49.86	28,220	+0.17(+0.34%)
Feb 12, 2018	49.67	49.80	49.62	49.69	3,215	-0.12(-0.25%)
Feb 09, 2018	49.70	50.21	49.68	49.82	58,586	-0.08(-0.17%)
Feb 08, 2018	49.46	49.90	49.38	49.90	62,618	+0.10(+0.20%)
Feb 07, 2018		50.19	49.80	49.80	3,497	-0.39(-0.77%)
Feb 06, 2018	50.47	50.51	50.18	50.19	36,914	-0.11(-0.22%)
Feb 05, 2018	49.74	50.71	49.62	50.30	22,988	+0.51(+1.02%)
Feb 02, 2018	49.79	49.93	49.72	49.79	47,524	-0.26(-0.52%)

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.