Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.46	48.63	47.33	47.37	4,565,208	-1.08(-2.22%)
Apr 27, 2018	48.41	48.85	48.35	48.45	3,847,450	+0.11(+0.23%)
Apr 26, 2018	49.01	49.07	47.22	48.33	6,113,212	-0.68(-1.39%)
Apr 25, 2018	48.53	49.40	48.49	49.02	2,765,193	+0.39(+0.81%)
Apr 24, 2018	48.83	48.98	48.18	48.62	2,356,373	-0.05(-0.10%)
Apr 23, 2018	48.56	48.81	48.24	48.67	1,885,228	+0.20(+0.41%)
Apr 20, 2018	49.98	50.35	48.09	48.47	5,547,014	-1.55(-3.10%)
Apr 19, 2018	50.79	50.89	49.80	50.02	2,417,140	-0.97(-1.91%)
Apr 18, 2018	51.20	51.32	50.87	51.00	3,144,772	-0.31(-0.60%)
Apr 17, 2018	51.62	51.75	51.04	51.30	2,385,848	-0.03(-0.06%)
Apr 16, 2018	50.63	51.37	50.21	51.33	2,989,582	+0.62(+1.22%)
Apr 13, 2018	50.42	50.77	50.19	50.71	2,720,082	+0.36(+0.72%)
Apr 12, 2018	50.99	51.11	50.30	50.35	2,233,570	-0.60(-1.17%)
Apr 11, 2018	51.08	51.31	50.78	50.95	2,116,126	-0.22(-0.42%)
Apr 10, 2018	51.96	52.29	51.04	51.16	3,861,963	-0.69(-1.33%)
Apr 09, 2018	51.88	52.48	51.43	51.86	1,905,032	+0.19(+0.37%)
Apr 06, 2018	51.87	52.63	51.28	51.66	2,055,968	-0.26(-0.50%)
Apr 05, 2018	52.40	52.58	51.77	51.92	1,609,202	-0.30(-0.57%)
Apr 04, 2018	50.67	52.70	50.66	52.22	2,931,400	+1.25(+2.46%)
Apr 03, 2018	51.02	51.10	50.29	50.96	2,336,228	+0.20(+0.40%)
Apr 02, 2018	52.25	52.27	50.57	50.76	1,921,614	-1.52(-2.91%)
Mar 29, 2018		52.28	52.28	52.28	0	+0.89(+1.74%)
Mar 28, 2018	51.89	52.29	51.28	51.39	4,337,872	-0.39(-0.75%)
Mar 27, 2018	51.79	52.30	51.60	51.78	2,445,518	+0.20(+0.39%)
Mar 26, 2018	51.27	51.66	50.89	51.57	2,143,437	+0.95(+1.87%)
Mar 23, 2018	51.19	51.75	50.63	50.63	2,739,269	-0.34(-0.66%)
Mar 22, 2018	51.16	51.86	50.95	50.96	3,629,550	-0.25(-0.49%)
Mar 21, 2018	51.45	51.72	50.69	51.21	6,542,124	-2.12(-3.98%)
Mar 20, 2018	53.59	54.00	52.97	53.34	5,133,630	-0.09(-0.17%)
Mar 19, 2018	53.38	54.12	53.20	53.42	4,417,557	-0.01(-0.02%)
Mar 16, 2018	54.04	54.46	52.98	53.43	10,471,252	-0.44(-0.82%)
Mar 15, 2018	55.50	55.78	53.46	53.87	4,421,638	-1.62(-2.91%)
Mar 14, 2018	56.22	56.83	55.40	55.49	3,179,801	-0.51(-0.92%)
Mar 13, 2018	56.42	56.79	55.86	56.01	3,403,906	-0.15(-0.27%)
Mar 12, 2018	56.61	57.16	56.16	56.16	3,063,488	-0.34(-0.60%)
Mar 09, 2018	56.17	56.95	55.73	56.50	3,615,922	+0.49(+0.88%)
Mar 08, 2018	55.89	56.08	55.52	56.01	1,793,038	+0.27(+0.49%)
Mar 07, 2018		56.05	55.19	55.73	2,371,148	-0.48(-0.86%)
Mar 06, 2018	55.61	56.30	55.35	56.21	4,065,358	+0.56(+1.01%)
Mar 05, 2018	54.23	55.67	54.22	55.65	4,860,082	+1.22(+2.25%)
Mar 02, 2018	53.38	54.67	53.38	54.43	2,851,194	+1.05(+1.97%)
Mar 01, 2018	53.30	54.12	52.97	53.38	3,498,013	+0.57(+1.07%)
Feb 28, 2018	53.64	53.82	52.79	52.81	2,670,087	-0.74(-1.39%)
Feb 27, 2018	55.04	55.28	53.54	53.55	3,917,545	-1.45(-2.64%)
Feb 26, 2018	54.61	55.17	54.09	55.00	2,403,975	+0.33(+0.60%)
Feb 23, 2018	54.35	54.68	53.38	54.68	3,483,736	+0.22(+0.41%)
Feb 22, 2018			54.37	54.45	2,288,932	-0.04(-0.07%)
Feb 21, 2018	55.45	55.73	54.44	54.49	3,486,025	-1.09(-1.97%)
Feb 20, 2018	55.31	56.07	55.31	55.59	4,261,874	+0.02(+0.03%)
Feb 16, 2018		55.57	55.57	55.57	0	-0.13(-0.23%)
Feb 15, 2018	54.33	55.78	53.73	55.70	4,462,279	+1.66(+3.07%)
Feb 14, 2018	53.70	54.26	53.22	54.04	2,967,553	+0.20(+0.37%)
Feb 13, 2018	53.36	54.09	53.18	53.84	3,935,911	+0.34(+0.63%)
Feb 12, 2018	53.97	54.62	53.42	53.50	4,111,615	-0.21(-0.39%)
Feb 09, 2018	53.13	54.07	52.65	53.71	5,298,200	+1.08(+2.05%)
Feb 08, 2018	51.53	53.70	51.49	52.63	7,410,787	+1.41(+2.76%)
Feb 07, 2018	51.99	53.21	51.18	51.22	6,094,488	-0.76(-1.46%)
Feb 06, 2018	50.37	52.10	50.22	51.98	6,338,936	+0.16(+0.31%)
Feb 05, 2018	52.36	52.92	51.55	51.82	5,254,751	-0.39(-0.75%)
Feb 02, 2018	54.38	54.38	52.19	52.21	4,062,076	-2.29(-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.