Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.57	51.16	49.98	49.98	183,909	-0.69(-1.36%)
Apr 27, 2018	51.85	52.40	50.45	50.67	304,165	-2.61(-4.90%)
Apr 26, 2018	53.18	53.68	52.84	53.28	101,104	+0.25(+0.46%)
Apr 25, 2018	53.09	53.18	52.64	53.04	37,555	-0.05(-0.09%)
Apr 24, 2018	53.73	53.73	52.84	53.09	55,886	-0.34(-0.65%)
Apr 23, 2018	54.12	54.12	53.09	53.43	38,193	-0.64(-1.18%)
Apr 20, 2018	54.02	54.51	53.73	54.07	46,230	-0.15(-0.27%)
Apr 19, 2018	54.32	54.83	53.82	54.22	111,698	-0.25(-0.45%)
Apr 18, 2018	53.97	54.76	53.97	54.46	58,165	+0.54(+1.00%)
Apr 17, 2018	53.73	54.07	53.43	53.92	65,930	+0.59(+1.11%)
Apr 16, 2018	52.69	53.58	52.64	53.33	83,951	+0.98(+1.88%)
Apr 13, 2018	52.74	52.79	52.00	52.35	48,113	-0.15(-0.28%)
Apr 12, 2018	53.09	53.18	52.37	52.49	45,837	-0.44(-0.84%)
Apr 11, 2018	52.40	52.99	52.40	52.94	49,518	+0.10(+0.19%)
Apr 10, 2018	52.64	53.04	52.54	52.84	39,652	+0.59(+1.13%)
Apr 09, 2018	52.05	52.59	51.76	52.25	125,242	+0.59(+1.14%)
Apr 06, 2018	51.95	52.44	51.26	51.66	83,092	-0.49(-0.94%)
Apr 05, 2018	52.30	52.35	51.88	52.15	50,081	+0.05(+0.09%)
Apr 04, 2018	51.66	52.15	51.46	52.10	56,246	-0.10(-0.19%)
Apr 03, 2018	51.56	52.20	51.26	52.20	77,746	+0.84(+1.63%)
Apr 02, 2018	51.51	51.85	50.77	51.36	99,151	-0.30(-0.57%)
Mar 29, 2018		51.66	51.66	51.66	0	+0.20(+0.38%)
Mar 28, 2018	51.95	52.40	51.26	51.46	115,287	-0.59(-1.14%)
Mar 27, 2018	52.59	53.09	51.71	52.05	134,374	-0.49(-0.94%)
Mar 26, 2018	51.95	52.54	51.12	52.54	153,050	+1.03(+2.01%)
Mar 23, 2018	53.04	53.18	51.51	51.51	168,631	-1.67(-3.15%)
Mar 22, 2018	53.18	53.97	53.04	53.18	177,519	-0.25(-0.46%)
Mar 21, 2018	52.94	53.73	52.84	53.43	71,097	+0.49(+0.93%)
Mar 20, 2018	53.28	53.43	52.84	52.94	84,285	-0.30(-0.55%)
Mar 19, 2018	54.17	54.17	52.99	53.23	151,140	-0.98(-1.82%)
Mar 16, 2018	53.87	54.56	53.63	54.22	216,158	+0.34(+0.64%)
Mar 15, 2018	53.77	53.92	53.09	53.87	106,716	+0.10(+0.18%)
Mar 14, 2018	54.07	54.07	53.28	53.77	120,602	-0.05(-0.09%)
Mar 13, 2018	53.87	54.12	53.31	53.82	92,258	+0.15(+0.27%)
Mar 12, 2018	54.32	54.32	53.33	53.68	97,268	-0.74(-1.35%)
Mar 09, 2018	53.92	54.71	53.58	54.41	83,759	+0.79(+1.47%)
Mar 08, 2018	53.48	53.80	52.74	53.63	113,277	+0.30(+0.55%)
Mar 07, 2018		53.43	52.30	53.33	89,959	+0.54(+1.02%)
Mar 06, 2018	52.10	52.84	51.66	52.79	77,218	+0.79(+1.51%)
Mar 05, 2018	51.17	52.30	50.83	52.00	54,677	+0.54(+1.05%)
Mar 02, 2018	50.33	51.59	50.24	51.46	58,201	+0.74(+1.45%)
Mar 01, 2018	51.02	51.46	50.53	50.73	101,567	-0.44(-0.86%)
Feb 28, 2018	51.41	52.15	51.07	51.17	192,738	-0.10(-0.19%)
Feb 27, 2018	52.50	52.59	51.19	51.27	122,562	-1.23(-2.34%)
Feb 26, 2018	52.15	52.64	51.86	52.50	103,081	+0.39(+0.75%)
Feb 23, 2018	52.69	52.79	51.96	52.10	45,744	-0.34(-0.66%)
Feb 22, 2018				52.45	134,799	+0.34(+0.66%)
Feb 21, 2018	51.32	52.15	51.32	52.10	91,064	+0.88(+1.73%)
Feb 20, 2018	51.61	51.91	50.92	51.22	97,008	-0.74(-1.42%)
Feb 16, 2018		51.96	51.96	51.96	0	+0.79(+1.54%)
Feb 15, 2018	51.02	51.46	50.63	51.17	67,563	+0.34(+0.68%)
Feb 14, 2018	50.19	50.83	50.09	50.83	83,874	+0.34(+0.68%)
Feb 13, 2018	50.58	51.07	50.24	50.48	77,321	-0.54(-1.06%)
Feb 12, 2018	52.10	52.10	50.68	51.02	133,818	-1.08(-2.08%)
Feb 09, 2018	53.73	54.56	51.71	52.10	191,401	-0.93(-1.76%)
Feb 08, 2018	53.97	53.97	52.64	53.04	149,804	-0.64(-1.19%)
Feb 07, 2018	53.38	53.77	53.04	53.68	77,320	+0.34(+0.65%)
Feb 06, 2018	52.45	53.77	52.25	53.33	149,403	-0.30(-0.55%)
Feb 05, 2018	54.32	54.61	52.79	53.63	93,579	-1.28(-2.33%)
Feb 02, 2018	55.49	55.54	54.91	54.91	76,326	-0.84(-1.50%)

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.