Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	52.33	52.33	51.68	51.77	15,696	-0.52(-0.99%)
Apr 27, 2018	51.99	52.41	51.99	52.29	44,258	+0.46(+0.88%)
Apr 26, 2018	51.84	52.02	51.68	51.83	8,808	-0.31(-0.59%)
Apr 25, 2018	52.04	52.24	51.85	52.14	15,354	+0.13(+0.26%)
Apr 24, 2018	52.26	52.29	51.86	52.00	14,340	-0.10(-0.19%)
Apr 23, 2018	51.94	52.10	51.83	52.10	94,908	+0.31(+0.60%)
Apr 20, 2018	51.99	52.09	51.75	51.79	11,591	-0.20(-0.38%)
Apr 19, 2018	52.16	52.16	51.80	51.99	14,136	-0.22(-0.43%)
Apr 18, 2018	52.26	52.29	52.13	52.21	23,718	-0.03(-0.05%)
Apr 17, 2018	52.20	52.27	52.06	52.23	19,372	+0.15(+0.29%)
Apr 16, 2018	51.87	52.23	51.79	52.08	54,483	+0.42(+0.81%)
Apr 13, 2018	51.78	51.83	51.58	51.67	11,713	-0.12(-0.22%)
Apr 12, 2018	51.87	51.92	51.67	51.78	42,340	-0.07(-0.14%)
Apr 11, 2018	52.05	52.08	51.80	51.85	13,789	-0.47(-0.90%)
Apr 10, 2018	51.69	52.41	51.58	52.32	29,893	+0.91(+1.76%)
Apr 09, 2018	51.47	51.75	51.29	51.42	12,583	+0.38(+0.75%)
Apr 06, 2018	51.43	51.51	50.87	51.03	19,666	-0.44(-0.85%)
Apr 05, 2018	51.27	51.48	51.10	51.47	29,668	+0.48(+0.94%)
Apr 04, 2018	50.17	51.00	50.12	50.99	19,001	+0.45(+0.90%)
Apr 03, 2018	50.50	50.63	50.17	50.54	36,757	+0.28(+0.56%)
Apr 02, 2018	50.81	50.86	49.94	50.26	28,479	-0.72(-1.40%)
Mar 29, 2018		50.97	50.97	50.97	0	+0.28(+0.56%)
Mar 28, 2018	50.54	51.01	50.54	50.69	30,253	+0.42(+0.83%)
Mar 27, 2018	50.58	50.79	50.16	50.27	17,613	-0.04(-0.07%)
Mar 26, 2018	50.30	50.37	49.97	50.30	96,436	+0.52(+1.04%)
Mar 23, 2018	50.52	50.59	49.79	49.79	17,999	-0.54(-1.08%)
Mar 22, 2018	50.79	50.81	50.33	50.33	19,855	-0.87(-1.70%)
Mar 21, 2018	51.30	51.37	51.12	51.20	18,029	-0.13(-0.24%)
Mar 20, 2018	51.40	51.42	51.17	51.33	13,835	-0.28(-0.53%)
Mar 19, 2018	51.85	51.86	51.46	51.60	22,457	-0.44(-0.84%)
Mar 16, 2018	51.88	52.11	51.88	52.04	13,106	+0.20(+0.38%)
Mar 15, 2018	52.01	52.07	51.81	51.84	21,772	-0.15(-0.29%)
Mar 14, 2018	52.29	52.29	51.89	51.99	30,905	-0.10(-0.19%)
Mar 13, 2018	52.47	52.50	51.95	52.09	40,720	-0.42(-0.80%)
Mar 12, 2018	52.37	52.53	52.33	52.51	14,567	+0.04(+0.08%)
Mar 09, 2018	52.36	52.47	52.11	52.47	12,015	+0.29(+0.56%)
Mar 08, 2018	52.18	52.18	52.00	52.17	27,043	+0.15(+0.29%)
Mar 07, 2018		52.05	51.81	52.02	23,007	+0.06(+0.12%)
Mar 06, 2018	52.09	52.09	51.90	51.96	28,985	+0.15(+0.29%)
Mar 05, 2018	51.14	51.86	51.14	51.81	56,585	+0.56(+1.09%)
Mar 02, 2018	50.77	51.25	50.77	51.25	14,167	+0.33(+0.65%)
Mar 01, 2018	51.19	51.45	50.74	50.92	19,796	-0.47(-0.92%)
Feb 28, 2018	52.07	52.07	51.39	51.39	39,283	-0.46(-0.89%)
Feb 27, 2018	52.46	52.46	51.85	51.85	20,962	-0.96(-1.82%)
Feb 26, 2018	52.35	52.81	52.32	52.81	23,712	+0.72(+1.38%)
Feb 23, 2018	51.84	52.09	51.69	52.09	21,211	+0.64(+1.24%)
Feb 22, 2018	51.45	51.78	51.36	51.45	28,782	+0.14(+0.28%)
Feb 21, 2018	51.82	51.93	51.31	51.31	28,660	-0.40(-0.77%)
Feb 20, 2018	52.01	52.01	51.59	51.71	59,211	-0.51(-0.97%)
Feb 16, 2018		52.22	52.22	52.22	0	+0.28(+0.55%)
Feb 15, 2018	51.68	51.98	51.29	51.93	92,146	+0.32(+0.62%)
Feb 14, 2018	51.13	51.72	51.04	51.61	35,617	+0.09(+0.17%)
Feb 13, 2018	51.26	51.57	51.03	51.52	48,976	-0.06(-0.12%)
Feb 12, 2018	51.50	51.77	51.25	51.59	18,374	+0.45(+0.89%)
Feb 09, 2018	51.11	51.35	49.93	51.13	83,059	+0.44(+0.88%)
Feb 08, 2018		52.39	50.69	50.69	38,580	-1.71(-3.26%)
Feb 07, 2018	52.25	52.93	52.01	52.39	86,167	+0.04(+0.07%)
Feb 06, 2018	51.31	52.43	50.78	52.36	73,013	+0.06(+0.11%)
Feb 05, 2018	53.35	53.45	51.91	52.30	42,551	-1.68(-3.11%)
Feb 02, 2018	54.58	54.61	53.89	53.98	34,997	-1.19(-2.16%)

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.