Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.55	50.70	49.69	49.80	8,510,525	-0.66(-1.31%)
Apr 27, 2018	50.10	50.79	49.71	50.46	5,188,540	+0.22(+0.43%)
Apr 26, 2018	49.20	50.71	48.08	50.25	10,402,000	-0.50(-0.98%)
Apr 25, 2018	50.77	51.04	49.81	50.75	5,440,521	-0.05(-0.09%)
Apr 24, 2018	52.15	52.21	50.37	50.79	4,051,720	-1.04(-2.00%)
Apr 23, 2018	51.70	52.36	51.48	51.83	4,736,768	+0.20(+0.38%)
Apr 20, 2018	51.71	52.05	51.23	51.63	5,337,258	-0.03(-0.05%)
Apr 19, 2018	52.46	52.51	51.30	51.66	4,658,233	-0.96(-1.83%)
Apr 18, 2018	51.38	53.28	51.27	52.62	6,957,869	+1.46(+2.86%)
Apr 17, 2018	52.18	52.31	50.16	51.16	8,548,513	-0.58(-1.13%)
Apr 16, 2018	52.13	52.56	51.44	51.75	5,490,034	-0.17(-0.33%)
Apr 13, 2018	51.96	52.78	51.40	51.92	5,050,378	+0.12(+0.24%)
Apr 12, 2018	50.99	52.74	50.70	51.79	6,032,023	+1.36(+2.69%)
Apr 11, 2018	50.77	51.23	50.44	50.44	3,817,183	-0.59(-1.16%)
Apr 10, 2018	52.32	52.40	50.53	51.03	6,319,378	-0.68(-1.31%)
Apr 09, 2018	52.44	52.62	51.62	51.71	6,212,481	-0.41(-0.80%)
Apr 06, 2018	53.20	53.42	51.71	52.12	5,623,884	-1.48(-2.76%)
Apr 05, 2018	53.51	53.91	53.05	53.60	3,913,251	+0.47(+0.89%)
Apr 04, 2018	51.91	53.26	51.71	53.13	3,862,941	+0.37(+0.70%)
Apr 03, 2018	51.79	52.83	51.34	52.77	4,554,841	+1.54(+3.00%)
Apr 02, 2018	53.92	53.92	50.71	51.23	5,661,178	-2.77(-5.13%)
Mar 29, 2018		54.00	54.00	54.00	0	+0.97(+1.83%)
Mar 28, 2018	53.46	53.66	52.67	53.03	4,988,757	-0.41(-0.78%)
Mar 27, 2018	54.53	54.63	53.06	53.44	4,692,948	-0.85(-1.56%)
Mar 26, 2018	54.21	54.55	53.64	54.29	5,841,090	+0.82(+1.53%)
Mar 23, 2018	53.59	54.65	53.12	53.47	7,298,200	-0.26(-0.49%)
Mar 22, 2018	54.22	54.93	53.72	53.74	7,549,584	-0.74(-1.35%)
Mar 21, 2018	54.73	55.06	53.42	54.47	14,461,189	-2.74(-4.79%)
Mar 20, 2018	57.25	57.47	57.04	57.21	2,966,990	+0.08(+0.15%)
Mar 19, 2018	57.20	57.73	56.73	57.13	4,723,225	-0.28(-0.49%)
Mar 16, 2018	56.82	57.86	56.75	57.41	5,734,812	+0.91(+1.60%)
Mar 15, 2018	56.27	56.82	55.82	56.51	4,152,069	+0.30(+0.54%)
Mar 14, 2018	56.91	57.35	55.93	56.21	4,966,556	-0.67(-1.18%)
Mar 13, 2018	56.61	57.28	56.36	56.88	5,553,579	+0.54(+0.95%)
Mar 12, 2018	56.45	56.49	56.00	56.34	4,885,316	+0.06(+0.10%)
Mar 09, 2018	55.54	56.28	55.31	56.28	4,456,309	+1.25(+2.28%)
Mar 08, 2018	54.43	55.53	54.41	55.03	6,501,621	+0.75(+1.39%)
Mar 07, 2018			54.19	54.27	4,222,907	-0.64(-1.17%)
Mar 06, 2018	55.12	55.28	54.61	54.91	3,108,049	-0.00(-0.01%)
Mar 05, 2018	54.26	55.24	53.80	54.92	5,417,861	+0.54(+0.99%)
Mar 02, 2018	54.08	54.68	53.65	54.38	4,046,016	-0.19(-0.34%)
Mar 01, 2018	54.35	55.28	54.08	54.57	5,741,170	+0.16(+0.29%)
Feb 28, 2018	55.18	55.34	54.40	54.41	5,129,217	-0.60(-1.09%)
Feb 27, 2018	56.07	56.18	55.00	55.01	3,831,467	-0.96(-1.71%)
Feb 26, 2018	55.27	56.29	55.17	55.97	5,627,247	+1.42(+2.60%)
Feb 23, 2018	54.37	54.59	54.06	54.55	3,518,536	+0.63(+1.17%)
Feb 22, 2018			53.81	53.92	4,291,174	-0.67(-1.22%)
Feb 21, 2018	54.39	55.78	54.27	54.59	3,665,484	+0.28(+0.52%)
Feb 20, 2018	54.64	54.99	54.09	54.31	3,787,637	-0.51(-0.93%)
Feb 16, 2018		54.82	54.82	54.82	0	+0.08(+0.15%)
Feb 15, 2018	54.76	54.97	54.21	54.73	3,490,366	+0.42(+0.78%)
Feb 14, 2018	53.56	54.92	53.48	54.31	4,548,472	+0.54(+1.00%)
Feb 13, 2018	53.20	53.85	52.83	53.77	4,191,779	+0.33(+0.62%)
Feb 12, 2018	52.81	53.88	52.41	53.44	4,702,276	+1.23(+2.36%)
Feb 09, 2018	53.20	53.42	50.81	52.21	7,072,467	-0.12(-0.23%)
Feb 08, 2018	54.45	54.50	52.30	52.33	9,342,809	-2.13(-3.90%)
Feb 07, 2018	54.61	55.23	54.46	54.46	4,753,655	-0.24(-0.43%)
Feb 06, 2018	52.53	54.96	52.26	54.69	7,327,832	+0.94(+1.75%)
Feb 05, 2018	54.58	55.24	52.78	53.75	8,411,643	-1.48(-2.67%)
Feb 02, 2018	56.40	56.69	55.18	55.23	4,762,506	-1.51(-2.65%)

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.