Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	51.99	51.99	51.48	51.53	4,419	-0.22(-0.42%)
Apr 27, 2018	51.80	51.84	51.63	51.74	15,403	-0.52(-0.99%)
Apr 26, 2018	52.26	52.40	52.13	52.26	8,816	+0.54(+1.04%)
Apr 25, 2018	51.73	51.90	51.22	51.72	15,440	+0.00(+0.00%)
Apr 24, 2018	52.53	52.58	51.47	51.72	7,201	-0.97(-1.84%)
Apr 23, 2018	53.35	53.35	52.69	52.69	3,657	-0.12(-0.22%)
Apr 20, 2018	53.65	53.65	52.75	52.81	8,495	-0.53(-0.99%)
Apr 19, 2018	53.54	53.54	53.22	53.33	11,625	-0.51(-0.94%)
Apr 18, 2018	53.68	53.96	53.61	53.84	16,549	+0.20(+0.36%)
Apr 17, 2018	53.17	53.71	53.17	53.65	7,645	+0.76(+1.44%)
Apr 16, 2018	52.95	52.98	52.51	52.88	11,596	+0.56(+1.06%)
Apr 13, 2018	53.05	53.13	52.17	52.33	7,624	-0.47(-0.89%)
Apr 12, 2018	52.54	52.92	52.54	52.80	26,977	+0.61(+1.17%)
Apr 11, 2018	52.35	52.53	52.17	52.18	7,383	-0.32(-0.61%)
Apr 10, 2018	52.31	52.56	52.27	52.50	5,692	+0.80(+1.55%)
Apr 09, 2018	52.21	52.36	51.70	51.70	10,167	+0.36(+0.70%)
Apr 06, 2018	52.16	52.16	51.13	51.34	6,737	-1.18(-2.25%)
Apr 05, 2018	52.43	52.62	52.40	52.52	5,855	+0.40(+0.77%)
Apr 04, 2018	50.98	52.21	50.87	52.12	6,576	+0.60(+1.16%)
Apr 03, 2018	51.56	51.56	50.96	51.52	26,918	+0.52(+1.03%)
Apr 02, 2018	52.50	52.50	50.64	51.00	57,340	-1.37(-2.61%)
Mar 29, 2018		52.37	52.37	52.37	0	+1.04(+2.02%)
Mar 28, 2018	51.56	51.91	51.19	51.33	7,486	-0.50(-0.96%)
Mar 27, 2018	53.64	53.64	51.60	51.83	13,335	-1.27(-2.39%)
Mar 26, 2018	52.72	53.11	52.22	53.10	15,613	+1.37(+2.65%)
Mar 23, 2018	52.98	53.04	51.70	51.73	31,505	-1.22(-2.31%)
Mar 22, 2018	53.73	53.80	52.92	52.96	10,434	-1.61(-2.94%)
Mar 21, 2018	54.52	54.66	54.38	54.56	4,210	+0.02(+0.04%)
Mar 20, 2018	54.49	54.62	54.37	54.54	4,435	+0.23(+0.43%)
Mar 19, 2018	54.77	54.80	53.98	54.30	9,726	-0.87(-1.58%)
Mar 16, 2018	55.18	55.18	55.13	55.17	5,784	+0.11(+0.20%)
Mar 15, 2018	55.58	55.58	55.02	55.07	7,189	-0.10(-0.18%)
Mar 14, 2018	55.76	55.76	55.07	55.16	6,548	-0.15(-0.27%)
Mar 13, 2018	56.54	56.54	55.22	55.31	5,215	-0.78(-1.39%)
Mar 12, 2018	56.66	56.66	55.95	56.09	8,493	+0.23(+0.42%)
Mar 09, 2018	55.18	55.87	55.18	55.86	17,699	+0.98(+1.78%)
Mar 08, 2018	55.54	55.54	54.63	54.88	5,390	+0.22(+0.40%)
Mar 07, 2018	54.31	54.73	54.25	54.67	28,854	+0.36(+0.67%)
Mar 06, 2018	53.81	54.37	53.81	54.30	4,003	+0.16(+0.29%)
Mar 05, 2018	53.17	54.20	53.10	54.15	6,364	+0.75(+1.41%)
Mar 02, 2018	52.68	53.39	52.46	53.39	9,220	+0.13(+0.24%)
Mar 01, 2018	54.47	54.47	52.93	53.27	19,763	-0.64(-1.18%)
Feb 28, 2018	54.50	54.68	53.90	53.90	10,949	-0.35(-0.65%)
Feb 27, 2018	55.17	55.17	54.26	54.26	9,884	-0.54(-0.98%)
Feb 26, 2018	54.76	54.86	54.61	54.79	9,714	+0.47(+0.86%)
Feb 23, 2018	53.78	54.33	53.78	54.32	8,591	+0.89(+1.67%)
Feb 22, 2018	53.65	53.84	53.31	53.43	9,217	-0.03(-0.06%)
Feb 21, 2018	53.92	54.28	53.46	53.46	5,017	-0.15(-0.27%)
Feb 20, 2018	53.65	53.87	53.40	53.61	7,557	+0.19(+0.35%)
Feb 16, 2018		53.42	53.42	53.42	0	+0.05(+0.10%)
Feb 15, 2018	53.36	53.37	53.11	53.37	3,683	+0.40(+0.75%)
Feb 14, 2018	52.08	52.97	52.04	52.97	6,593	+0.84(+1.62%)
Feb 13, 2018	51.98	52.24	51.66	52.13	5,720	+0.19(+0.36%)
Feb 12, 2018	51.58	52.07	51.29	51.94	9,968	+1.07(+2.10%)
Feb 09, 2018	51.14	51.25	49.36	50.87	22,001	+0.22(+0.44%)
Feb 08, 2018	53.12	53.12	50.64	50.65	11,264	-2.51(-4.73%)
Feb 07, 2018	52.94	53.71	52.52	53.16	11,644	+0.12(+0.22%)
Feb 06, 2018	51.73	53.04	51.21	53.04	16,790	+0.27(+0.51%)
Feb 05, 2018	53.53	53.53	52.19	52.78	15,223	-1.37(-2.52%)
Feb 02, 2018	55.21	55.21	54.10	54.14	4,722	-0.98(-1.78%)

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.