Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.49	48.66	47.36	47.40	4,562,495	-1.08(-2.22%)
Apr 27, 2018	48.43	48.88	48.38	48.47	3,845,164	+0.11(+0.23%)
Apr 26, 2018	49.04	49.10	47.24	48.36	6,109,579	-0.68(-1.39%)
Apr 25, 2018	48.56	49.43	48.52	49.05	2,763,549	+0.39(+0.81%)
Apr 24, 2018	48.86	49.01	48.21	48.65	2,354,972	-0.05(-0.10%)
Apr 23, 2018	48.59	48.84	48.27	48.70	1,884,108	+0.20(+0.41%)
Apr 20, 2018	50.01	50.38	48.12	48.50	5,543,717	-1.55(-3.10%)
Apr 19, 2018	50.82	50.92	49.83	50.05	2,415,703	-0.97(-1.91%)
Apr 18, 2018	51.23	51.35	50.90	51.03	3,142,903	-0.31(-0.60%)
Apr 17, 2018	51.65	51.78	51.07	51.33	2,384,430	-0.03(-0.06%)
Apr 16, 2018	50.66	51.40	50.24	51.36	2,987,805	+0.62(+1.22%)
Apr 13, 2018	50.45	50.80	50.22	50.74	2,718,465	+0.36(+0.72%)
Apr 12, 2018	51.02	51.14	50.33	50.38	2,232,242	-0.60(-1.17%)
Apr 11, 2018	51.11	51.34	50.81	50.98	2,114,869	-0.22(-0.42%)
Apr 10, 2018	51.99	52.32	51.07	51.19	3,859,667	-0.69(-1.33%)
Apr 09, 2018	51.91	52.51	51.46	51.89	1,903,899	+0.19(+0.37%)
Apr 06, 2018	51.90	52.66	51.32	51.69	2,054,747	-0.26(-0.50%)
Apr 05, 2018	52.43	52.61	51.80	51.95	1,608,246	-0.30(-0.57%)
Apr 04, 2018	50.70	52.73	50.69	52.25	2,929,658	+1.26(+2.46%)
Apr 03, 2018	51.05	51.13	50.32	50.99	2,334,839	+0.20(+0.40%)
Apr 02, 2018	52.28	52.30	50.60	50.79	1,920,472	-1.52(-2.91%)
Mar 29, 2018		52.31	52.31	52.31	0	+0.89(+1.74%)
Mar 28, 2018	51.92	52.32	51.32	51.42	4,335,293	-0.39(-0.75%)
Mar 27, 2018	51.82	52.33	51.63	51.81	2,444,064	+0.20(+0.39%)
Mar 26, 2018	51.30	51.69	50.92	51.61	2,142,164	+0.95(+1.87%)
Mar 23, 2018	51.22	51.78	50.66	50.66	2,737,641	-0.34(-0.66%)
Mar 22, 2018	51.19	51.89	50.98	50.99	3,627,393	-0.25(-0.49%)
Mar 21, 2018	51.48	51.75	50.72	51.24	6,538,236	-2.12(-3.98%)
Mar 20, 2018	53.62	54.03	53.01	53.37	5,130,578	-0.09(-0.17%)
Mar 19, 2018	53.41	54.15	53.23	53.46	4,414,931	-0.01(-0.02%)
Mar 16, 2018	54.07	54.49	53.01	53.46	10,465,028	-0.44(-0.82%)
Mar 15, 2018	55.53	55.81	53.50	53.91	4,419,010	-1.62(-2.91%)
Mar 14, 2018	56.26	56.86	55.44	55.52	3,177,911	-0.52(-0.92%)
Mar 13, 2018	56.45	56.83	55.89	56.04	3,401,883	-0.15(-0.27%)
Mar 12, 2018	56.64	57.20	56.19	56.19	3,061,667	-0.34(-0.60%)
Mar 09, 2018	56.21	56.98	55.77	56.53	3,613,773	+0.49(+0.88%)
Mar 08, 2018	55.93	56.11	55.55	56.04	1,791,972	+0.27(+0.49%)
Mar 07, 2018		56.09	55.22	55.77	2,369,739	-0.48(-0.86%)
Mar 06, 2018	55.64	56.34	55.39	56.25	4,062,942	+0.56(+1.01%)
Mar 05, 2018	54.26	55.70	54.25	55.68	4,857,193	+1.22(+2.25%)
Mar 02, 2018	53.41	54.70	53.41	54.46	2,849,500	+1.05(+1.97%)
Mar 01, 2018	53.33	54.15	53.00	53.41	3,495,933	+0.57(+1.07%)
Feb 28, 2018	53.67	53.85	52.82	52.84	2,668,500	-0.74(-1.39%)
Feb 27, 2018	55.08	55.32	53.57	53.58	3,915,216	-1.45(-2.64%)
Feb 26, 2018	54.64	55.20	54.12	55.04	2,402,546	+0.33(+0.60%)
Feb 23, 2018	54.38	54.71	53.42	54.71	3,481,665	+0.22(+0.41%)
Feb 22, 2018			54.41	54.49	2,287,571	-0.04(-0.07%)
Feb 21, 2018	55.48	55.76	54.48	54.53	3,483,953	-1.09(-1.97%)
Feb 20, 2018	55.34	56.11	55.34	55.62	4,259,340	+0.02(+0.03%)
Feb 16, 2018		55.60	55.60	55.60	0	-0.13(-0.23%)
Feb 15, 2018	54.36	55.82	53.76	55.73	4,459,627	+1.66(+3.07%)
Feb 14, 2018	53.73	54.29	53.26	54.07	2,965,789	+0.20(+0.37%)
Feb 13, 2018	53.39	54.12	53.22	53.87	3,933,571	+0.34(+0.63%)
Feb 12, 2018	54.00	54.65	53.45	53.54	4,109,171	-0.21(-0.39%)
Feb 09, 2018	53.16	54.10	52.68	53.74	5,295,051	+1.08(+2.05%)
Feb 08, 2018	51.56	53.73	51.52	52.67	7,406,382	+1.41(+2.76%)
Feb 07, 2018	52.02	53.24	51.21	51.25	6,090,865	-0.76(-1.46%)
Feb 06, 2018	50.40	52.13	50.25	52.01	6,335,168	+0.16(+0.31%)
Feb 05, 2018	52.39	52.95	51.58	51.85	5,251,628	-0.39(-0.75%)
Feb 02, 2018	54.41	54.41	52.22	52.24	4,059,661	-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.