Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	54.24	54.52	53.64	54.12	735,998	+0.04(+0.07%)
Apr 27, 2018	54.40	55.01	53.92	54.08	392,847	-0.40(-0.74%)
Apr 26, 2018	54.48	54.85	54.08	54.48	218,368	+0.28(+0.52%)
Apr 25, 2018	54.04	55.01	53.68	54.20	390,060	+0.04(+0.07%)
Apr 24, 2018	54.89	55.49	53.92	54.16	433,895	-0.40(-0.74%)
Apr 23, 2018	54.24	54.81	53.88	54.56	282,772	+0.12(+0.22%)
Apr 20, 2018	54.28	54.64	53.96	54.44	301,806	+0.28(+0.52%)
Apr 19, 2018	54.00	54.73	53.60	54.16	324,175	+0.20(+0.37%)
Apr 18, 2018	53.96	54.64	53.88	53.96	225,807	+0.36(+0.68%)
Apr 17, 2018	53.64	53.84	53.40	53.60	325,492	+0.16(+0.30%)
Apr 16, 2018	52.31	53.72	52.03	53.44	406,483	+1.41(+2.70%)
Apr 13, 2018	52.27	52.67	51.91	52.03	531,341	+0.16(+0.31%)
Apr 12, 2018	51.11	52.15	50.78	51.87	240,832	+0.84(+1.65%)
Apr 11, 2018	50.34	51.27	50.34	51.03	331,410	+0.68(+1.36%)
Apr 10, 2018	50.74	51.23	50.10	50.34	478,923	+0.16(+0.32%)
Apr 09, 2018	50.42	50.62	49.86	50.18	312,458	+0.00(+0.00%)
Apr 06, 2018	50.99	51.49	50.10	50.18	295,422	-1.09(-2.12%)
Apr 05, 2018	50.38	51.59	50.34	51.27	269,183	+1.01(+2.00%)
Apr 04, 2018	48.61	50.46	48.45	50.26	269,672	+1.05(+2.12%)
Apr 03, 2018	48.57	49.86	48.57	49.22	536,709	+1.37(+2.86%)
Apr 02, 2018	48.45	48.58	47.61	47.85	283,314	-0.64(-1.33%)
Mar 29, 2018		48.49	48.49	48.49	0	+1.17(+2.46%)
Mar 28, 2018	47.73	47.91	47.05	47.33	395,498	-0.40(-0.84%)
Mar 27, 2018	48.73	48.73	47.69	47.73	528,589	-0.96(-1.98%)
Mar 26, 2018	49.06	49.10	47.85	48.69	1,036,942	+0.08(+0.17%)
Mar 23, 2018	48.73	49.26	48.21	48.61	348,952	+0.12(+0.25%)
Mar 22, 2018	48.98	49.54	48.45	48.49	492,344	-0.76(-1.55%)
Mar 21, 2018	49.78	50.62	49.14	49.26	398,018	-0.44(-0.89%)
Mar 20, 2018	49.66	49.98	49.54	49.70	275,123	+0.20(+0.41%)
Mar 19, 2018	49.82	49.82	48.81	49.50	326,084	-0.40(-0.81%)
Mar 16, 2018	50.10	50.34	49.46	49.90	1,072,982	-0.16(-0.32%)
Mar 15, 2018	50.26	50.46	49.74	50.06	403,982	-0.20(-0.40%)
Mar 14, 2018	50.58	51.19	50.18	50.26	292,172	-0.28(-0.56%)
Mar 13, 2018	50.66	51.55	50.14	50.54	311,332	-0.08(-0.16%)
Mar 12, 2018	50.99	51.63	50.38	50.62	310,778	-0.28(-0.55%)
Mar 09, 2018	50.66	51.27	50.34	50.91	652,150	+0.44(+0.88%)
Mar 08, 2018	50.22	50.62	49.86	50.46	345,268	+0.28(+0.56%)
Mar 07, 2018		50.54		50.18	405,146	-0.04(-0.08%)
Mar 06, 2018	50.18	50.38	49.42	50.22	346,304	+0.36(+0.73%)
Mar 05, 2018	48.33	50.42	48.29	49.86	336,896	+1.33(+2.73%)
Mar 02, 2018	47.13	48.85	45.44	48.53	620,037	+1.17(+2.46%)
Mar 01, 2018	48.53	48.53	46.88	47.37	2,346,640	-1.13(-2.32%)
Feb 28, 2018	49.54	50.10	48.45	48.49	551,656	-1.19(-2.40%)
Feb 27, 2018	49.64	50.33	49.60	49.68	409,971	-0.12(-0.24%)
Feb 26, 2018	49.92	50.04	49.44	49.80	283,128	-0.12(-0.24%)
Feb 23, 2018	49.52	49.96	49.32	49.92	297,594	+0.68(+1.37%)
Feb 22, 2018				49.25	444,169	+0.08(+0.16%)
Feb 21, 2018	49.21	50.12	49.11	49.17	406,661	+0.00(+0.00%)
Feb 20, 2018	49.72	50.00	49.09	49.17	635,767	-0.76(-1.51%)
Feb 16, 2018		49.92	49.92	49.92	0	-0.16(-0.32%)
Feb 15, 2018	52.74	53.42	50.00	50.08	1,244,236	-3.78(-7.01%)
Feb 14, 2018	54.21	54.99	50.48	53.86	1,019,446	-1.19(-2.17%)
Feb 13, 2018	55.17	55.57	54.89	55.05	320,341	-0.24(-0.43%)
Feb 12, 2018	55.13	55.88	54.61	55.29	583,207	+0.68(+1.24%)
Feb 09, 2018	53.70	55.05	52.86	54.61	698,590	+1.15(+2.16%)
Feb 08, 2018	54.33	54.45	53.46	53.46	490,706	-0.79(-1.47%)
Feb 07, 2018	53.90	54.61	53.86	54.25	460,197	+0.08(+0.15%)
Feb 06, 2018	53.42	54.81	52.99	54.17	742,237	-0.68(-1.23%)
Feb 05, 2018	55.53	55.96	54.27	54.85	413,617	-0.68(-1.22%)
Feb 02, 2018	57.00	57.00	55.53	55.53	518,839	-1.91(-3.32%)

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.