Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.18	50.18	49.15	49.20	2,281,527	-0.77(-1.54%)
Apr 27, 2018	50.19	50.28	49.47	49.97	4,060,685	-0.06(-0.12%)
Apr 26, 2018	50.37	50.59	49.87	50.03	1,746,613	-0.39(-0.77%)
Apr 25, 2018	49.94	50.82	49.69	50.42	2,375,919	+0.47(+0.94%)
Apr 24, 2018	49.95	50.59	49.58	49.95	2,477,684	+0.24(+0.48%)
Apr 23, 2018	49.36	50.03	49.22	49.71	2,307,733	+0.38(+0.77%)
Apr 20, 2018	51.00	51.02	49.04	49.33	4,512,591	-1.62(-3.18%)
Apr 19, 2018	51.26	51.99	50.93	50.95	2,446,930	-0.22(-0.43%)
Apr 18, 2018	51.31	51.85	51.15	51.17	1,281,275	+0.03(+0.06%)
Apr 17, 2018	51.07	51.59	50.54	51.14	2,222,071	+0.24(+0.47%)
Apr 16, 2018	50.33	51.16	49.88	50.90	3,180,953	+0.83(+1.66%)
Apr 13, 2018	50.18	51.35	49.77	50.07	2,951,414	+0.01(+0.02%)
Apr 12, 2018	51.15	51.24	49.65	50.06	6,522,450	-0.95(-1.86%)
Apr 11, 2018	51.74	52.34	50.23	51.01	6,767,605	-1.11(-2.13%)
Apr 10, 2018	53.09	53.21	52.08	52.12	3,985,517	-0.73(-1.38%)
Apr 09, 2018	52.98	53.27	52.60	52.85	2,654,273	+0.01(+0.02%)
Apr 06, 2018	52.64	53.31	52.15	52.84	3,243,094	-0.04(-0.08%)
Apr 05, 2018	53.70	53.87	52.53	52.88	6,397,705	-0.91(-1.69%)
Apr 04, 2018	51.92	53.89	51.59	53.79	6,509,032	+0.93(+1.76%)
Apr 03, 2018	51.69	53.01	51.09	52.86	5,425,411	+2.15(+4.24%)
Apr 02, 2018	51.40	51.51	50.33	50.71	3,175,222	-0.68(-1.32%)
Mar 29, 2018		51.39	51.39	51.39	0	-0.49(-0.94%)
Mar 28, 2018	52.43	53.43	51.65	51.88	3,730,243	-0.47(-0.90%)
Mar 27, 2018	52.02	52.80	51.63	52.35	4,267,278	+0.66(+1.28%)
Mar 26, 2018	49.86	51.76	49.61	51.69	4,735,146	+2.42(+4.91%)
Mar 23, 2018	50.39	50.95	49.24	49.27	2,825,832	-0.99(-1.97%)
Mar 22, 2018	50.49	50.94	50.23	50.26	2,488,149	-0.61(-1.20%)
Mar 21, 2018	50.25	51.22	50.11	50.87	2,815,177	+0.61(+1.21%)
Mar 20, 2018	50.91	51.00	50.08	50.26	2,609,335	-0.55(-1.08%)
Mar 19, 2018	50.96	51.26	50.14	50.81	4,029,911	-0.14(-0.27%)
Mar 16, 2018	51.14	51.70	50.93	50.95	5,182,608	-0.09(-0.18%)
Mar 15, 2018	51.45	51.78	50.63	51.04	2,536,723	-0.23(-0.45%)
Mar 14, 2018	51.78	52.12	51.08	51.27	3,215,862	-0.63(-1.21%)
Mar 13, 2018	52.45	52.70	51.73	51.90	5,230,548	-0.39(-0.75%)
Mar 12, 2018	52.28	52.84	52.10	52.29	8,704,397	+0.11(+0.21%)
Mar 09, 2018	52.89	53.20	50.54	52.18	8,606,576	-0.48(-0.91%)
Mar 08, 2018	52.00	52.74	52.00	52.66	2,090,190	+0.55(+1.06%)
Mar 07, 2018			51.80	52.11	3,806,027	-1.12(-2.10%)
Mar 06, 2018	53.46	53.75	52.06	53.23	3,460,339	-0.18(-0.34%)
Mar 05, 2018	53.10	53.80	53.00	53.41	2,390,342	+0.09(+0.17%)
Mar 02, 2018	51.90	53.44	51.77	53.32	3,410,997	+1.21(+2.32%)
Mar 01, 2018	53.05	53.16	51.65	52.11	2,594,459	-0.86(-1.62%)
Feb 28, 2018	54.19	54.44	52.95	52.97	3,082,188	-1.18(-2.18%)
Feb 27, 2018	55.60	56.08	54.13	54.15	2,437,258	-1.53(-2.75%)
Feb 26, 2018	55.25	55.82	54.73	55.68	1,982,051	+0.56(+1.02%)
Feb 23, 2018	54.69	55.20	54.24	55.12	2,855,572	+0.80(+1.47%)
Feb 22, 2018			54.19	54.32	2,833,222	-1.06(-1.91%)
Feb 21, 2018	55.85	56.24	55.32	55.38	2,638,074	-0.87(-1.55%)
Feb 20, 2018	55.21	56.76	55.10	56.25	3,267,535	+0.86(+1.55%)
Feb 16, 2018		55.39	55.39	55.39	0	-1.35(-2.38%)
Feb 15, 2018	56.07	57.07	55.64	56.74	5,330,647	+0.89(+1.59%)
Feb 14, 2018	54.27	56.09	54.06	55.85	4,108,114	+1.18(+2.16%)
Feb 13, 2018		54.70		54.67	4,699,402	+1.51(+2.84%)
Feb 12, 2018	53.19	53.59	52.72	53.16	4,591,383	+0.40(+0.76%)
Feb 09, 2018	52.08	53.24	50.63	52.76	4,509,499	+0.96(+1.85%)
Feb 08, 2018	53.55	53.97	51.74	51.80	4,790,097	-1.64(-3.07%)
Feb 07, 2018	53.91	54.84	53.30	53.44	4,054,432	-0.37(-0.69%)
Feb 06, 2018	53.10	54.82	52.88	53.81	4,360,526	-0.85(-1.56%)
Feb 05, 2018	55.25	55.97	54.06	54.66	4,633,785	-0.74(-1.34%)
Feb 02, 2018	59.08	59.09	55.29	55.40	7,625,902	-3.53(-5.99%)

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.