Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	51.12	51.29	50.32	50.37	5,517,445	-0.66(-1.30%)
Apr 27, 2018	51.18	51.31	50.67	51.04	8,938,888	-0.13(-0.26%)
Apr 26, 2018	51.09	51.38	50.80	51.17	5,587,581	+0.32(+0.63%)
Apr 25, 2018	50.67	51.01	50.21	50.85	8,997,873	+0.27(+0.54%)
Apr 24, 2018	52.18	52.18	50.05	50.58	9,873,537	-1.40(-2.70%)
Apr 23, 2018	52.03	52.19	51.84	51.98	3,505,825	-0.15(-0.29%)
Apr 20, 2018	52.42	52.58	51.91	52.13	4,924,341	-0.28(-0.54%)
Apr 19, 2018	53.07	53.07	52.22	52.41	6,586,315	-0.59(-1.12%)
Apr 18, 2018	52.93	53.24	52.80	53.01	5,360,154	+0.38(+0.72%)
Apr 17, 2018	52.37	52.78	52.14	52.63	5,411,009	+0.59(+1.14%)
Apr 16, 2018	51.73	52.11	51.46	52.03	7,166,295	+0.69(+1.34%)
Apr 13, 2018	51.68	51.82	51.16	51.35	4,891,095	-0.05(-0.10%)
Apr 12, 2018	51.09	51.61	50.96	51.40	4,002,689	+0.54(+1.06%)
Apr 11, 2018	50.87	51.07	50.67	50.86	7,308,087	-0.38(-0.74%)
Apr 10, 2018	50.88	51.52	50.80	51.24	14,523,880	+1.03(+2.06%)
Apr 09, 2018	50.21	50.81	49.85	50.21	7,117,733	+0.27(+0.55%)
Apr 06, 2018	50.67	50.91	49.61	49.93	8,953,639	-1.25(-2.43%)
Apr 05, 2018	50.48	51.35	50.40	51.18	8,707,690	+0.94(+1.86%)
Apr 04, 2018	49.08	50.28	48.80	50.24	7,284,409	+0.33(+0.65%)
Apr 03, 2018	49.33	50.06	49.02	49.91	7,680,470	+0.70(+1.42%)
Apr 02, 2018	50.14	50.39	48.78	49.22	10,558,267	-1.10(-2.18%)
Mar 29, 2018		50.31	50.31	50.31	0	+0.95(+1.92%)
Mar 28, 2018	50.09	50.28	49.21	49.37	13,404,505	-0.64(-1.27%)
Mar 27, 2018	50.65	50.97	49.75	50.00	8,251,484	-0.51(-1.01%)
Mar 26, 2018	50.08	50.56	49.61	50.52	6,611,757	+1.02(+2.05%)
Mar 23, 2018	50.60	50.86	49.45	49.50	8,950,816	-0.99(-1.96%)
Mar 22, 2018	51.63	51.81	50.46	50.49	8,714,052	-1.56(-2.99%)
Mar 21, 2018	51.58	52.51	51.41	52.04	5,493,080	+0.58(+1.13%)
Mar 20, 2018	51.70	51.87	51.35	51.46	4,090,573	-0.05(-0.10%)
Mar 19, 2018	52.11	52.15	51.14	51.51	7,176,644	-0.75(-1.44%)
Mar 16, 2018	52.17	52.55	52.07	52.26	6,254,509	-0.00(-0.01%)
Mar 15, 2018	53.03	53.08	52.26	52.27	5,947,530	-0.70(-1.31%)
Mar 14, 2018	53.86	53.87	52.86	52.96	6,168,166	-0.66(-1.23%)
Mar 13, 2018	54.13	54.35	53.56	53.62	6,894,988	-0.22(-0.41%)
Mar 12, 2018	54.04	54.30	53.74	53.84	5,424,887	-0.13(-0.24%)
Mar 09, 2018	53.35	54.00	53.15	53.98	6,660,925	+0.96(+1.81%)
Mar 08, 2018	53.09	53.19	52.66	53.02	5,870,371	+0.04(+0.08%)
Mar 07, 2018		53.04		52.97	9,535,352	-0.19(-0.36%)
Mar 06, 2018	52.82	53.56	52.57	53.17	10,005,723	+0.58(+1.10%)
Mar 05, 2018	51.66	52.73	51.59	52.59	7,475,901	+0.69(+1.32%)
Mar 02, 2018	51.64	52.04	51.37	51.90	9,099,500	-0.05(-0.10%)
Mar 01, 2018	52.46	52.68	51.56	51.95	11,317,144	-0.54(-1.02%)
Feb 28, 2018	53.59	53.64	52.48	52.49	6,328,042	-0.95(-1.78%)
Feb 27, 2018	54.13	54.21	53.44	53.44	6,722,955	-0.75(-1.38%)
Feb 26, 2018	54.18	54.22	53.65	54.19	3,691,004	+0.24(+0.44%)
Feb 23, 2018	53.47	53.97	53.20	53.95	4,012,556	+0.78(+1.47%)
Feb 22, 2018				53.17	5,145,730	+0.35(+0.67%)
Feb 21, 2018	53.04	53.76	52.81	52.81	5,677,246	-0.18(-0.35%)
Feb 20, 2018	53.01	53.40	52.81	53.00	5,956,426	-0.24(-0.45%)
Feb 16, 2018		53.24	53.24	53.24	0	-0.19(-0.36%)
Feb 15, 2018	53.41	53.47	53.01	53.43	6,985,728	+0.40(+0.75%)
Feb 14, 2018	51.90	53.14	51.79	53.03	9,088,151	+0.70(+1.35%)
Feb 13, 2018	52.25	52.57	52.13	52.33	7,698,281	-0.13(-0.25%)
Feb 12, 2018	51.83	52.77	51.68	52.46	11,887,860	+1.04(+2.02%)
Feb 09, 2018	51.10	51.77	49.84	51.42	30,011,922	+0.88(+1.74%)
Feb 08, 2018	52.46	52.58	50.53	50.54	14,541,180	-1.84(-3.51%)
Feb 07, 2018	52.62	53.34	52.38	52.38	19,030,214	-0.48(-0.90%)
Feb 06, 2018	50.44	52.95	50.37	52.86	21,971,760	+0.91(+1.75%)
Feb 05, 2018	53.00	53.54	51.19	51.95	14,413,156	-1.27(-2.38%)
Feb 02, 2018	54.35	54.41	53.18	53.22	10,991,013	-1.43(-2.63%)

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.