Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.22	50.22	49.45	49.49	2,755	-0.71(-1.41%)
Apr 27, 2018	50.11	50.37	49.74	50.20	1,504	-0.04(-0.08%)
Apr 26, 2018	50.46	50.73	50.11	50.24	5,002	-0.29(-0.57%)
Apr 25, 2018	50.39	50.97	50.39	50.53	1,478	+0.21(+0.42%)
Apr 24, 2018	50.50	50.58	49.80	50.32	5,767	+0.48(+0.96%)
Apr 23, 2018	49.24	50.10	49.24	49.84	3,408	+0.14(+0.28%)
Apr 20, 2018	50.59	50.59	49.33	49.70	5,304	-1.65(-3.21%)
Apr 19, 2018	51.68	51.97	51.26	51.35	1,935	+0.01(+0.02%)
Apr 18, 2018	51.63	51.97	51.32	51.34	4,743	-0.13(-0.25%)
Apr 17, 2018	51.03	51.74	51.03	51.47	7,199	+0.34(+0.66%)
Apr 16, 2018	50.27	51.33	50.27	51.13	3,397	+0.84(+1.67%)
Apr 13, 2018	50.39	50.39	50.13	50.29	7,720	+0.03(+0.06%)
Apr 12, 2018	50.79	50.79	49.96	50.26	3,937	-1.07(-2.08%)
Apr 11, 2018	51.99	52.03	50.72	51.33	15,140	-1.10(-2.10%)
Apr 10, 2018	52.92	53.10	52.32	52.43	7,057	-0.69(-1.30%)
Apr 09, 2018	53.20	53.48	52.92	53.12	8,664	-0.01(-0.02%)
Apr 06, 2018	53.33	53.51	52.70	53.13	4,243	-0.01(-0.02%)
Apr 05, 2018	53.76	53.78	52.78	53.14	12,759	-0.86(-1.59%)
Apr 04, 2018	52.11	54.00	51.88	54.00	20,738	+1.00(+1.89%)
Apr 03, 2018	51.26	53.10	51.23	53.00	8,273	+2.22(+4.37%)
Apr 02, 2018	51.50	51.50	50.47	50.78	10,221	-0.66(-1.28%)
Mar 29, 2018		51.44	51.44	51.44	0	-0.52(-1.00%)
Mar 28, 2018	52.67	53.42	51.96	51.96	2,399	-1.08(-2.04%)
Mar 27, 2018	51.66	53.04	51.66	53.04	12,132	+1.64(+3.19%)
Mar 26, 2018	50.35	51.40	50.15	51.40	1,732	+2.07(+4.20%)
Mar 23, 2018	50.70	50.70	49.33	49.33	1,013	-1.13(-2.24%)
Mar 22, 2018	50.51	50.93	50.46	50.46	2,043	-0.33(-0.65%)
Mar 21, 2018	51.00	51.15	50.79	50.79	4,886	+0.05(+0.10%)
Mar 20, 2018	51.16	51.16	50.26	50.74	12,536	-0.43(-0.84%)
Mar 19, 2018	50.78	51.18	50.18	51.17	9,500	-0.20(-0.39%)
Mar 16, 2018	51.24	51.49	51.04	51.37	11,736	+0.25(+0.49%)
Mar 15, 2018	51.26	51.72	50.68	51.12	19,714	-0.17(-0.33%)
Mar 14, 2018	51.72	51.77	51.53	51.29	17,736	-0.39(-0.75%)
Mar 13, 2018	52.27	52.49	51.68	51.68	11,525	-0.52(-1.00%)
Mar 12, 2018	52.05	52.75	52.05	52.20	5,984	+0.08(+0.15%)
Mar 09, 2018	52.83	53.02	50.67	52.12	4,146	-0.52(-0.99%)
Mar 08, 2018	51.95	52.82	51.95	52.64	8,087	+1.09(+2.11%)
Mar 07, 2018			51.55	51.55	6,072	-1.91(-3.57%)
Mar 06, 2018	53.48	53.48	52.20	53.46	5,485	+0.24(+0.45%)
Mar 05, 2018	52.89	53.71	52.89	53.22	7,861	+0.12(+0.23%)
Mar 02, 2018	51.53	53.39	51.53	53.10	13,197	+1.06(+2.04%)
Mar 01, 2018	52.76	52.92	51.76	52.04	9,336	-0.72(-1.36%)
Feb 28, 2018	54.41	54.41	52.76	52.76	3,535	-1.16(-2.15%)
Feb 27, 2018	55.41	55.85	53.92	53.92	2,522	-1.52(-2.74%)
Feb 26, 2018	55.30	55.69	54.88	55.44	2,507	+0.56(+1.02%)
Feb 23, 2018	54.20	55.17	54.20	54.88	9,297	+0.80(+1.48%)
Feb 22, 2018	55.24	55.95	54.08	54.08	7,721	-1.09(-1.98%)
Feb 21, 2018	56.00	56.00	55.17	55.17	5,964	-0.84(-1.50%)
Feb 20, 2018	56.13	56.55	55.90	56.01	7,653	+0.59(+1.06%)
Feb 16, 2018		55.42	55.42	55.42	0	-1.63(-2.86%)
Feb 15, 2018		57.05	55.94	57.05	4,832	+1.11(+1.98%)
Feb 14, 2018	54.50	56.07	54.25	55.94	14,010	+1.32(+2.42%)
Feb 13, 2018	53.66	54.62	53.66	54.62	3,397	+1.47(+2.77%)
Feb 12, 2018	53.00	53.33	52.92	53.15	9,174	+0.19(+0.36%)
Feb 09, 2018	52.08	53.08	50.67	52.96	7,477	+1.09(+2.10%)
Feb 08, 2018	53.10	53.84	51.87	51.87	14,907	-1.61(-3.01%)
Feb 07, 2018	53.99	54.49	53.44	53.48	7,689	-0.22(-0.41%)
Feb 06, 2018	53.46	54.62	53.16	53.70	25,283	-0.82(-1.50%)
Feb 05, 2018	55.47	55.94	54.40	54.52	2,392	-1.05(-1.89%)
Feb 02, 2018	57.54	57.54	55.46	55.57	3,505	-3.83(-6.44%)

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.