Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.04	48.21	46.92	46.96	4,605,235	-1.07(-2.22%)
Apr 27, 2018	47.99	48.42	47.93	48.02	3,881,184	+0.11(+0.23%)
Apr 26, 2018	48.58	48.65	46.81	47.91	6,166,812	-0.68(-1.39%)
Apr 25, 2018	48.11	48.97	48.06	48.59	2,789,437	+0.39(+0.81%)
Apr 24, 2018	48.41	48.55	47.77	48.20	2,377,033	-0.05(-0.10%)
Apr 23, 2018	48.14	48.38	47.83	48.25	1,901,758	+0.20(+0.41%)
Apr 20, 2018	49.55	49.91	47.67	48.05	5,595,649	-1.54(-3.10%)
Apr 19, 2018	50.35	50.45	49.36	49.59	2,438,333	-0.96(-1.91%)
Apr 18, 2018	50.75	50.88	50.42	50.55	3,172,344	-0.30(-0.60%)
Apr 17, 2018	51.17	51.30	50.59	50.86	2,406,767	-0.03(-0.06%)
Apr 16, 2018	50.19	50.93	49.77	50.89	3,015,794	+0.61(+1.22%)
Apr 13, 2018	49.98	50.33	49.75	50.27	2,743,931	+0.36(+0.72%)
Apr 12, 2018	50.54	50.66	49.86	49.91	2,253,153	-0.59(-1.17%)
Apr 11, 2018	50.64	50.86	50.34	50.50	2,134,680	-0.22(-0.42%)
Apr 10, 2018	51.51	51.84	50.60	50.72	3,895,823	-0.69(-1.33%)
Apr 09, 2018	51.43	52.02	50.98	51.41	1,921,734	+0.19(+0.37%)
Apr 06, 2018	51.42	52.17	50.84	51.21	2,073,995	-0.26(-0.50%)
Apr 05, 2018	51.95	52.12	51.32	51.47	1,623,311	-0.30(-0.57%)
Apr 04, 2018	50.23	52.24	50.22	51.76	2,957,102	+1.24(+2.46%)
Apr 03, 2018	50.58	50.66	49.85	50.52	2,356,711	+0.20(+0.40%)
Apr 02, 2018	51.80	51.81	50.13	50.32	1,938,462	-1.51(-2.91%)
Mar 29, 2018		51.83	51.83	51.83	0	+0.88(+1.74%)
Mar 28, 2018	51.44	51.84	50.84	50.94	4,375,905	-0.38(-0.75%)
Mar 27, 2018	51.34	51.84	51.15	51.33	2,466,959	+0.20(+0.39%)
Mar 26, 2018	50.82	51.21	50.45	51.13	2,162,231	+0.94(+1.87%)
Mar 23, 2018	50.74	51.30	50.19	50.19	2,763,287	-0.33(-0.66%)
Mar 22, 2018	50.71	51.41	50.50	50.52	3,661,373	-0.25(-0.49%)
Mar 21, 2018	51.01	51.27	50.25	50.77	6,599,484	-2.10(-3.98%)
Mar 20, 2018	53.12	53.53	52.51	52.87	5,178,640	-0.09(-0.17%)
Mar 19, 2018	52.91	53.65	52.74	52.96	4,456,289	-0.01(-0.02%)
Mar 16, 2018	53.57	53.99	52.52	52.97	10,563,061	-0.44(-0.82%)
Mar 15, 2018	55.02	55.30	53.00	53.41	4,460,405	-1.60(-2.91%)
Mar 14, 2018	55.73	56.33	54.92	55.01	3,207,681	-0.51(-0.92%)
Mar 13, 2018	55.93	56.30	55.38	55.52	3,433,751	-0.15(-0.27%)
Mar 12, 2018	56.12	56.67	55.67	55.67	3,090,348	-0.33(-0.60%)
Mar 09, 2018	55.69	56.45	55.25	56.01	3,647,626	+0.49(+0.88%)
Mar 08, 2018	55.41	55.59	55.03	55.52	1,808,759	+0.27(+0.49%)
Mar 07, 2018		55.57	54.71	55.25	2,391,938	-0.48(-0.86%)
Mar 06, 2018	55.13	55.81	54.87	55.73	4,101,002	+0.56(+1.01%)
Mar 05, 2018	53.76	55.18	53.75	55.17	4,902,694	+1.21(+2.25%)
Mar 02, 2018	52.91	54.20	52.91	53.96	2,876,193	+1.04(+1.97%)
Mar 01, 2018	52.83	53.65	52.51	52.91	3,528,682	+0.56(+1.07%)
Feb 28, 2018	53.17	53.35	52.33	52.35	2,693,498	-0.74(-1.39%)
Feb 27, 2018	54.56	54.80	53.07	53.09	3,951,893	-1.44(-2.64%)
Feb 26, 2018	54.14	54.69	53.62	54.53	2,425,052	+0.32(+0.60%)
Feb 23, 2018	53.88	54.20	52.92	54.20	3,514,280	+0.22(+0.41%)
Feb 22, 2018			53.90	53.98	2,309,000	-0.04(-0.07%)
Feb 21, 2018	54.97	55.24	53.97	54.02	3,516,589	-1.08(-1.97%)
Feb 20, 2018	54.83	55.58	54.83	55.10	4,299,240	+0.02(+0.03%)
Feb 16, 2018		55.09	55.09	55.09	0	-0.13(-0.23%)
Feb 15, 2018	53.85	55.30	53.26	55.21	4,501,403	+1.64(+3.07%)
Feb 14, 2018	53.24	53.79	52.76	53.57	2,993,571	+0.20(+0.37%)
Feb 13, 2018	52.90	53.62	52.72	53.37	3,970,420	+0.33(+0.63%)
Feb 12, 2018	53.50	54.15	52.95	53.04	4,147,665	-0.21(-0.39%)
Feb 09, 2018	52.67	53.60	52.19	53.24	5,344,653	+1.07(+2.05%)
Feb 08, 2018	51.08	53.24	51.05	52.18	7,475,763	+1.40(+2.76%)
Feb 07, 2018	51.54	52.75	50.74	50.78	6,147,922	-0.75(-1.46%)
Feb 06, 2018	49.93	51.65	49.79	51.53	6,394,514	+0.16(+0.31%)
Feb 05, 2018	51.91	52.46	51.10	51.37	5,300,824	-0.39(-0.75%)
Feb 02, 2018	53.91	53.91	51.73	51.76	4,097,691	-2.27(-4.20%)

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.