Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	53.96	54.35	53.58	53.58	1,272,396	-0.37(-0.69%)
Apr 27, 2018	53.55	54.03	53.03	53.95	1,171,721	+0.41(+0.76%)
Apr 26, 2018	53.52	53.87	52.66	53.55	2,059,041	+0.20(+0.38%)
Apr 25, 2018	53.52	54.15	52.67	53.34	4,421,846	+2.67(+5.27%)
Apr 24, 2018	51.77	51.83	50.19	50.67	2,276,668	-0.80(-1.56%)
Apr 23, 2018	51.94	52.13	51.13	51.47	1,230,647	-0.18(-0.34%)
Apr 20, 2018	53.45	53.65	51.27	51.65	1,953,749	-1.76(-3.29%)
Apr 19, 2018	53.28	53.42	53.07	53.40	1,098,833	+0.09(+0.17%)
Apr 18, 2018	52.96	53.41	52.70	53.32	968,503	+0.66(+1.26%)
Apr 17, 2018	52.66	52.78	52.29	52.66	733,797	+0.38(+0.73%)
Apr 16, 2018	52.20	52.57	51.87	52.28	979,418	+0.63(+1.21%)
Apr 13, 2018	52.23	52.25	51.44	51.65	686,162	-0.32(-0.61%)
Apr 12, 2018	51.65	52.23	51.54	51.97	663,918	+0.58(+1.13%)
Apr 11, 2018	51.84	52.01	51.33	51.39	819,549	-0.91(-1.74%)
Apr 10, 2018	51.84	52.48	51.37	52.29	1,179,441	+1.16(+2.28%)
Apr 09, 2018	51.11	52.03	50.79	51.13	1,613,251	+0.72(+1.43%)
Apr 06, 2018	51.69	51.87	50.11	50.41	1,120,065	-1.83(-3.51%)
Apr 05, 2018	52.04	52.36	51.46	52.24	826,893	+0.60(+1.16%)
Apr 04, 2018	51.26	51.72	50.67	51.64	1,807,793	-0.33(-0.63%)
Apr 03, 2018	51.91	52.19	51.39	51.97	1,588,108	+1.27(+2.51%)
Apr 02, 2018	51.05	51.14	49.80	50.70	1,855,496	-0.36(-0.71%)
Mar 29, 2018		51.06	51.06	51.06	0	+0.93(+1.87%)
Mar 28, 2018	49.90	50.54	49.48	50.12	1,589,618	+0.37(+0.74%)
Mar 27, 2018	50.40	50.80	49.42	49.75	1,360,219	-0.41(-0.83%)
Mar 26, 2018	49.84	50.21	49.12	50.17	2,339,590	+0.99(+2.01%)
Mar 23, 2018	51.19	51.58	49.09	49.18	1,655,548	-2.03(-3.96%)
Mar 22, 2018	52.19	52.52	51.16	51.21	1,376,159	-1.41(-2.68%)
Mar 21, 2018	52.63	53.16	52.60	52.62	703,841	+0.03(+0.05%)
Mar 20, 2018	52.48	52.96	52.48	52.59	856,137	+0.19(+0.35%)
Mar 19, 2018	52.43	52.72	51.94	52.41	838,730	-0.02(-0.03%)
Mar 16, 2018	51.83	52.74	51.69	52.43	2,356,110	+0.63(+1.23%)
Mar 15, 2018	51.60	52.18	51.50	51.79	945,259	+0.24(+0.46%)
Mar 14, 2018	52.42	52.42	51.31	51.55	1,151,178	-0.60(-1.15%)
Mar 13, 2018	52.43	52.69	51.98	52.15	1,040,815	-0.19(-0.35%)
Mar 12, 2018	53.33	53.33	52.08	52.34	1,160,402	-1.03(-1.93%)
Mar 09, 2018	53.16	53.40	52.47	53.37	1,390,655	+0.75(+1.42%)
Mar 08, 2018	52.96	53.07	52.02	52.62	1,282,332	-0.19(-0.35%)
Mar 07, 2018		52.85		52.81	1,107,826	+0.28(+0.54%)
Mar 06, 2018	51.96	52.57	51.68	52.52	845,706	+0.80(+1.55%)
Mar 05, 2018	50.79	51.81	50.36	51.72	1,557,994	+0.58(+1.14%)
Mar 02, 2018	49.54	51.24	49.31	51.14	1,725,521	+1.08(+2.17%)
Mar 01, 2018	50.19	50.78	49.45	50.05	2,011,179	-0.28(-0.56%)
Feb 28, 2018	50.99	51.25	50.34	50.34	1,302,262	-0.32(-0.63%)
Feb 27, 2018	51.01	51.34	50.64	50.65	998,652	-0.22(-0.43%)
Feb 26, 2018	51.13	51.13	50.42	50.87	1,895,816	-0.15(-0.29%)
Feb 23, 2018	50.75	51.16	50.42	51.02	1,009,183	+0.46(+0.91%)
Feb 22, 2018			50.52	50.56	2,097,141	+0.04(+0.07%)
Feb 21, 2018	49.64	51.18	49.64	50.53	2,438,039	+1.10(+2.22%)
Feb 20, 2018	48.96	49.83	48.80	49.43	1,437,667	+0.11(+0.21%)
Feb 16, 2018		49.33	49.33	49.33	0	-0.16(-0.32%)
Feb 15, 2018	49.59	49.68	48.99	49.49	1,735,381	+0.23(+0.46%)
Feb 14, 2018	47.48	49.49	47.48	49.26	1,415,049	+1.30(+2.71%)
Feb 13, 2018	46.84	48.16	46.84	47.96	1,621,507	+0.91(+1.94%)
Feb 12, 2018	47.03	47.52	46.53	47.05	1,380,444	+0.33(+0.71%)
Feb 09, 2018	46.74	47.12	45.07	46.71	1,848,230	+0.84(+1.84%)
Feb 08, 2018	49.44	49.44	45.83	45.87	2,026,512	-3.48(-7.04%)
Feb 07, 2018	48.91	49.74	48.64	49.34	2,100,134	+0.18(+0.37%)
Feb 06, 2018	46.69	49.49	46.50	49.16	2,100,538	+0.61(+1.27%)
Feb 05, 2018	49.06	49.73	48.24	48.55	1,430,841	-0.82(-1.65%)
Feb 02, 2018	50.91	51.33	48.91	49.36	2,272,946	-2.01(-3.91%)

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.