Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	52.93	53.43	52.28	52.31	1,388,143	-0.63(-1.18%)
Apr 27, 2018	52.31	52.94	52.21	52.93	1,032,998	+0.63(+1.21%)
Apr 26, 2018	52.99	53.15	51.69	52.30	603,596	-0.75(-1.42%)
Apr 25, 2018	52.32	53.53	51.89	53.05	855,313	+0.29(+0.55%)
Apr 24, 2018	55.90	56.18	52.31	52.76	1,082,245	-2.56(-4.63%)
Apr 23, 2018	55.55	55.75	55.10	55.32	624,765	-0.01(-0.02%)
Apr 20, 2018	55.84	56.05	54.98	55.33	641,401	-0.54(-0.97%)
Apr 19, 2018	55.81	56.06	55.29	55.87	919,051	+0.08(+0.15%)
Apr 18, 2018	55.60	56.27	55.27	55.79	664,316	+0.46(+0.83%)
Apr 17, 2018	55.15	55.74	54.95	55.33	505,164	+0.66(+1.21%)
Apr 16, 2018	54.95	55.04	54.43	54.67	914,099	+0.02(+0.05%)
Apr 13, 2018	54.64	55.04	54.08	54.64	651,093	+0.43(+0.78%)
Apr 12, 2018	53.58	54.67	53.56	54.22	771,896	+0.81(+1.52%)
Apr 11, 2018	54.34	54.34	53.27	53.41	559,269	-1.19(-2.19%)
Apr 10, 2018	54.09	54.90	53.83	54.60	818,581	+1.19(+2.23%)
Apr 09, 2018	54.23	54.40	53.37	53.41	608,858	-0.63(-1.17%)
Apr 06, 2018	54.63	54.86	53.31	54.04	664,450	-1.24(-2.23%)
Apr 05, 2018	54.78	55.72	54.78	55.28	854,172	+0.63(+1.16%)
Apr 04, 2018	53.00	54.98	52.42	54.64	1,503,411	+0.21(+0.38%)
Apr 03, 2018	54.09	54.54	53.55	54.44	834,441	+0.60(+1.12%)
Apr 02, 2018	54.57	54.57	53.28	53.83	728,779	-0.28(-0.52%)
Mar 29, 2018		54.12	54.12	54.12	0	+0.62(+1.15%)
Mar 28, 2018	53.28	54.18	52.97	53.50	974,892	+0.23(+0.42%)
Mar 27, 2018	53.62	54.00	52.91	53.28	1,184,487	-0.05(-0.09%)
Mar 26, 2018	52.62	53.39	51.97	53.33	736,581	+1.40(+2.70%)
Mar 23, 2018	52.51	53.08	51.85	51.92	637,476	-0.55(-1.05%)
Mar 22, 2018	54.49	54.59	52.44	52.47	718,614	-2.50(-4.54%)
Mar 21, 2018	55.28	55.56	54.81	54.97	583,157	-0.44(-0.80%)
Mar 20, 2018	54.84	56.03	54.84	55.41	641,300	+0.59(+1.08%)
Mar 19, 2018	56.02	56.04	54.47	54.82	533,406	-1.48(-2.62%)
Mar 16, 2018	56.40	56.97	56.17	56.30	724,880	+0.01(+0.01%)
Mar 15, 2018	56.22	56.49	55.85	56.29	463,773	+0.34(+0.61%)
Mar 14, 2018	56.47	56.65	55.80	55.95	658,927	-0.50(-0.89%)
Mar 13, 2018	56.31	56.96	55.93	56.45	601,414	+0.51(+0.91%)
Mar 12, 2018	56.78	57.29	55.65	55.94	701,814	-0.87(-1.53%)
Mar 09, 2018	55.49	57.30	55.49	56.81	699,183	+1.71(+3.11%)
Mar 08, 2018	54.69	55.21	54.28	55.09	618,307	+0.63(+1.15%)
Mar 07, 2018			53.97	54.47	770,445	-0.82(-1.48%)
Mar 06, 2018	54.54	55.47	54.20	55.29	702,713	+0.83(+1.53%)
Mar 05, 2018	53.40	54.71	53.21	54.45	640,888	+0.70(+1.30%)
Mar 02, 2018	54.23	54.23	52.37	53.75	1,575,952	-1.34(-2.42%)
Mar 01, 2018	55.58	56.76	54.74	55.09	1,165,250	-0.49(-0.89%)
Feb 28, 2018	56.82	57.20	55.53	55.58	946,895	-0.93(-1.65%)
Feb 27, 2018	56.85	57.48	56.50	56.51	541,549	-0.22(-0.38%)
Feb 26, 2018	57.46	57.47	56.70	56.73	522,566	-0.38(-0.67%)
Feb 23, 2018	56.47	57.31	56.47	57.11	448,736	+0.73(+1.30%)
Feb 22, 2018			56.18	56.38	656,675	+0.24(+0.43%)
Feb 21, 2018	55.55	57.57	55.55	56.14	883,302	+0.73(+1.31%)
Feb 20, 2018	55.67	56.27	55.18	55.41	790,436	-0.57(-1.01%)
Feb 16, 2018		55.98	55.98	55.98	0	-1.58(-2.74%)
Feb 15, 2018	57.41	57.97	56.81	57.56	721,615	+0.30(+0.52%)
Feb 14, 2018	56.29	57.37	55.50	57.26	664,381	+0.43(+0.75%)
Feb 13, 2018	56.39	57.07	55.66	56.83	664,396	+0.03(+0.06%)
Feb 12, 2018	56.97	57.51	56.18	56.80	1,109,924	+0.18(+0.32%)
Feb 09, 2018	57.01	58.00	54.98	56.61	1,538,615	+0.24(+0.43%)
Feb 08, 2018	57.54	57.98	56.37	56.37	1,832,120	-1.25(-2.17%)
Feb 07, 2018	56.10	58.60	56.09	57.62	2,418,331	+1.58(+2.82%)
Feb 06, 2018	56.12	56.78	54.45	56.04	2,897,688	-3.54(-5.94%)
Feb 05, 2018	60.24	61.98	58.55	59.58	1,564,049	-1.31(-2.15%)
Feb 02, 2018	60.74	61.61	60.38	60.89	1,032,798	-0.17(-0.29%)

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.