Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	52.73	52.88	52.38	52.47	98,179	-0.09(-0.17%)
Apr 27, 2018	52.70	52.89	52.39	52.56	48,921	-0.06(-0.11%)
Apr 26, 2018	52.11	52.87	52.11	52.62	119,351	+0.23(+0.44%)
Apr 25, 2018	52.52	52.58	52.19	52.39	89,003	-0.19(-0.36%)
Apr 24, 2018	52.66	52.67	52.32	52.58	77,411	-0.17(-0.32%)
Apr 23, 2018	52.87	53.06	52.57	52.75	212,591	+0.13(+0.25%)
Apr 20, 2018	52.16	52.69	51.99	52.62	120,282	+0.62(+1.19%)
Apr 19, 2018	51.69	52.00	51.62	52.00	125,187	+0.23(+0.44%)
Apr 18, 2018	51.52	52.13	51.39	51.77	130,343	+0.24(+0.47%)
Apr 17, 2018	51.72	51.82	51.32	51.53	132,100	-0.32(-0.62%)
Apr 16, 2018	51.82	52.31	51.60	51.85	101,014	-0.11(-0.21%)
Apr 13, 2018	52.07	52.34	51.90	51.96	85,241	-0.16(-0.31%)
Apr 12, 2018	52.18	52.78	52.05	52.12	104,107	-0.25(-0.48%)
Apr 11, 2018	52.43	52.47	52.05	52.37	77,600	+0.01(+0.02%)
Apr 10, 2018	52.50	52.77	51.94	52.36	133,205	-0.06(-0.11%)
Apr 09, 2018	53.27	53.27	52.42	52.42	136,923	-0.68(-1.28%)
Apr 06, 2018	53.53	53.71	53.05	53.10	132,826	-0.47(-0.88%)
Apr 05, 2018	53.47	53.60	52.99	53.57	145,203	+0.36(+0.68%)
Apr 04, 2018	53.37	53.49	53.05	53.21	179,845	-0.38(-0.71%)
Apr 03, 2018	53.34	53.59	52.88	53.59	136,442	+0.29(+0.54%)
Apr 02, 2018	53.70	54.10	53.21	53.30	102,095	-0.23(-0.43%)
Mar 29, 2018		53.53	53.53	53.53	0	+0.44(+0.83%)
Mar 28, 2018	53.06	53.40	52.77	53.09	173,485	+0.38(+0.72%)
Mar 27, 2018	52.66	53.45	52.36	52.71	235,868	+0.08(+0.15%)
Mar 26, 2018	53.35	53.56	52.08	52.63	188,070	-0.59(-1.11%)
Mar 23, 2018	53.28	54.00	52.86	53.22	210,910	-0.16(-0.30%)
Mar 22, 2018	52.24	53.62	52.11	53.38	180,724	+1.20(+2.30%)
Mar 21, 2018	52.55	53.10	52.15	52.18	132,814	-0.45(-0.86%)
Mar 20, 2018	53.00	53.44	52.55	52.63	202,150	-0.33(-0.62%)
Mar 19, 2018	53.32	53.35	52.70	52.96	145,642	+0.22(+0.42%)
Mar 16, 2018	52.60	53.61	52.60	52.74	628,147	-0.05(-0.09%)
Mar 15, 2018	52.83	53.25	52.68	52.79	106,438	-0.11(-0.21%)
Mar 14, 2018	52.70	53.13	52.53	52.90	83,918	-0.03(-0.06%)
Mar 13, 2018	52.11	53.02	52.11	52.93	168,597	+0.92(+1.77%)
Mar 12, 2018	53.02	53.12	52.01	52.01	149,420	-0.88(-1.66%)
Mar 09, 2018	53.02	53.17	52.63	52.89	120,522	+0.00(+0.00%)
Mar 08, 2018	52.85	53.15	52.82	52.89	94,978	+0.19(+0.36%)
Mar 07, 2018		53.28		52.70	211,434	-0.08(-0.15%)
Mar 06, 2018	52.48	52.80	52.06	52.78	231,311	+0.34(+0.65%)
Mar 05, 2018	52.30	52.90	52.20	52.44	172,877	+0.13(+0.25%)
Mar 02, 2018	52.02	52.72	51.85	52.31	143,052	+0.19(+0.36%)
Mar 01, 2018	51.60	52.28	51.39	52.12	246,869	+0.51(+0.99%)
Feb 28, 2018	51.45	52.04	51.45	51.61	269,793	+0.03(+0.06%)
Feb 27, 2018	50.70	51.58	50.67	51.58	261,423	+0.35(+0.68%)
Feb 26, 2018	51.00	51.53	50.89	51.23	223,200	+0.43(+0.85%)
Feb 23, 2018	51.38	51.63	50.71	50.80	215,045	-0.59(-1.15%)
Feb 22, 2018	52.75	52.75	51.16	51.39	265,541	-0.70(-1.34%)
Feb 21, 2018	53.14	53.49	52.00	52.09	222,440	-0.84(-1.59%)
Feb 20, 2018	52.81	53.13	52.62	52.93	233,359	+0.32(+0.61%)
Feb 16, 2018		52.61	52.61	52.61	0	+0.66(+1.27%)
Feb 15, 2018	51.26	52.15	51.01	51.95	146,123	+1.13(+2.22%)
Feb 14, 2018	51.37	51.95	50.75	50.82	178,526	-0.72(-1.40%)
Feb 13, 2018		51.75		51.54	143,608	+0.39(+0.76%)
Feb 12, 2018	51.52	52.47	51.00	51.15	237,412	+0.16(+0.31%)
Feb 09, 2018	51.11	51.43	50.11	50.99	288,118	-0.27(-0.53%)
Feb 08, 2018	51.20	51.53	50.90	51.26	249,786	+0.15(+0.29%)
Feb 07, 2018	51.52	51.61	50.98	51.11	202,032	-0.15(-0.29%)
Feb 06, 2018	50.92	51.94	50.61	51.26	353,967	-0.59(-1.14%)
Feb 05, 2018	50.27	51.90	45.48	51.85	476,893	+0.47(+0.91%)
Feb 02, 2018	51.42	51.65	50.57	51.38	472,290	-0.51(-0.98%)

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.