Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	53.53	53.91	53.15	53.15	1,282,661	-0.37(-0.69%)
Apr 27, 2018	53.12	53.60	52.61	53.52	1,181,174	+0.40(+0.76%)
Apr 26, 2018	53.09	53.44	52.24	53.12	2,075,652	+0.20(+0.38%)
Apr 25, 2018	53.09	53.72	52.25	52.92	4,457,519	+2.65(+5.27%)
Apr 24, 2018	51.36	51.41	49.79	50.27	2,295,035	-0.80(-1.56%)
Apr 23, 2018	51.53	51.72	50.72	51.06	1,240,576	-0.18(-0.34%)
Apr 20, 2018	53.02	53.22	50.86	51.24	1,969,511	-1.74(-3.29%)
Apr 19, 2018	52.85	52.99	52.65	52.98	1,107,698	+0.09(+0.17%)
Apr 18, 2018	52.53	52.99	52.28	52.89	976,316	+0.66(+1.26%)
Apr 17, 2018	52.24	52.36	51.88	52.23	739,717	+0.38(+0.73%)
Apr 16, 2018	51.78	52.15	51.46	51.86	987,319	+0.62(+1.21%)
Apr 13, 2018	51.81	51.83	51.03	51.24	691,697	-0.31(-0.61%)
Apr 12, 2018	51.24	51.81	51.12	51.55	669,274	+0.58(+1.13%)
Apr 11, 2018	51.43	51.59	50.92	50.97	826,160	-0.90(-1.74%)
Apr 10, 2018	51.42	52.06	50.96	51.88	1,188,956	+1.15(+2.28%)
Apr 09, 2018	50.70	51.61	50.39	50.72	1,626,266	+0.72(+1.43%)
Apr 06, 2018	51.28	51.46	49.71	50.00	1,129,102	-1.82(-3.51%)
Apr 05, 2018	51.62	51.94	51.04	51.82	833,564	+0.59(+1.16%)
Apr 04, 2018	50.85	51.31	50.27	51.23	1,822,378	-0.32(-0.63%)
Apr 03, 2018	51.49	51.77	50.98	51.55	1,600,920	+1.26(+2.51%)
Apr 02, 2018	50.64	50.73	49.40	50.29	1,870,466	-0.36(-0.71%)
Mar 29, 2018		50.65	50.65	50.65	0	+0.93(+1.87%)
Mar 28, 2018	49.50	50.13	49.08	49.72	1,602,442	+0.37(+0.74%)
Mar 27, 2018	49.99	50.40	49.02	49.36	1,371,193	-0.41(-0.83%)
Mar 26, 2018	49.44	49.81	48.73	49.77	2,358,464	+0.98(+2.01%)
Mar 23, 2018	50.78	51.17	48.70	48.79	1,668,904	-2.01(-3.96%)
Mar 22, 2018	51.77	52.10	50.76	50.80	1,387,261	-1.40(-2.68%)
Mar 21, 2018	52.21	52.73	52.18	52.20	709,519	+0.03(+0.05%)
Mar 20, 2018	52.06	52.54	52.06	52.17	863,044	+0.18(+0.35%)
Mar 19, 2018	52.01	52.30	51.53	51.99	845,497	-0.02(-0.03%)
Mar 16, 2018	51.41	52.32	51.28	52.01	2,375,118	+0.63(+1.23%)
Mar 15, 2018	51.18	51.76	51.09	51.38	952,885	+0.24(+0.46%)
Mar 14, 2018	52.00	52.00	50.90	51.14	1,160,465	-0.59(-1.15%)
Mar 13, 2018	52.01	52.27	51.56	51.74	1,049,211	-0.18(-0.35%)
Mar 12, 2018	52.90	52.90	51.67	51.92	1,169,764	-1.02(-1.93%)
Mar 09, 2018	52.73	52.97	52.05	52.94	1,401,874	+0.74(+1.42%)
Mar 08, 2018	52.53	52.65	51.60	52.20	1,292,678	-0.18(-0.35%)
Mar 07, 2018		52.43		52.38	1,116,764	+0.28(+0.54%)
Mar 06, 2018	51.54	52.15	51.26	52.10	852,529	+0.80(+1.55%)
Mar 05, 2018	50.38	51.39	49.96	51.31	1,570,563	+0.58(+1.14%)
Mar 02, 2018	49.15	50.83	48.91	50.73	1,739,441	+1.08(+2.17%)
Mar 01, 2018	49.79	50.37	49.06	49.65	2,027,405	-0.28(-0.56%)
Feb 28, 2018	50.58	50.84	49.93	49.93	1,312,768	-0.31(-0.63%)
Feb 27, 2018	50.61	50.93	50.24	50.25	1,006,709	-0.22(-0.43%)
Feb 26, 2018	50.72	50.72	50.02	50.47	1,911,111	-0.15(-0.29%)
Feb 23, 2018	50.34	50.75	50.02	50.62	1,017,325	+0.45(+0.91%)
Feb 22, 2018			50.11	50.16	2,114,060	+0.04(+0.07%)
Feb 21, 2018	49.25	50.77	49.25	50.13	2,457,708	+1.09(+2.22%)
Feb 20, 2018	48.57	49.43	48.41	49.04	1,449,266	+0.10(+0.21%)
Feb 16, 2018		48.93	48.93	48.93	0	-0.16(-0.32%)
Feb 15, 2018	49.19	49.28	48.60	49.09	1,749,382	+0.23(+0.46%)
Feb 14, 2018	47.10	49.10	47.10	48.86	1,426,465	+1.29(+2.71%)
Feb 13, 2018	46.47	47.77	46.47	47.57	1,634,589	+0.91(+1.94%)
Feb 12, 2018	46.65	47.14	46.16	46.67	1,391,581	+0.33(+0.71%)
Feb 09, 2018	46.36	46.74	44.71	46.34	1,863,140	+0.84(+1.84%)
Feb 08, 2018	49.05	49.05	45.47	45.50	2,042,861	-3.45(-7.04%)
Feb 07, 2018	48.52	49.34	48.25	48.95	2,117,077	+0.18(+0.37%)
Feb 06, 2018	46.31	49.10	46.13	48.77	2,117,484	+0.61(+1.27%)
Feb 05, 2018	48.67	49.33	47.85	48.16	1,442,385	-0.81(-1.65%)
Feb 02, 2018	50.50	50.92	48.51	48.97	2,291,283	-1.99(-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.