Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	53.59	54.03	53.51	53.67	867,402	+0.37(+0.69%)
Apr 27, 2018	53.23	53.80	52.86	53.30	890,051	+0.07(+0.13%)
Apr 26, 2018	54.23	54.93	52.82	53.23	1,699,330	+1.10(+2.11%)
Apr 25, 2018	51.53	52.46	51.17	52.13	1,352,761	+0.58(+1.13%)
Apr 24, 2018	53.31	53.96	51.30	51.55	976,057	-1.33(-2.51%)
Apr 23, 2018	53.21	53.37	52.55	52.87	836,234	-0.32(-0.61%)
Apr 20, 2018	53.33	53.51	52.80	53.20	861,094	-0.13(-0.25%)
Apr 19, 2018	54.60	54.71	52.16	53.33	1,676,653	-1.59(-2.89%)
Apr 18, 2018	55.25	55.94	54.85	54.92	1,917,682	-0.34(-0.62%)
Apr 17, 2018	54.55	55.41	54.38	55.26	833,807	+1.04(+1.92%)
Apr 16, 2018	54.33	54.54	53.95	54.22	393,443	+0.28(+0.52%)
Apr 13, 2018	53.94	54.20	53.50	53.94	779,787	+0.53(+0.99%)
Apr 12, 2018	53.10	53.70	52.91	53.41	848,060	+0.41(+0.78%)
Apr 11, 2018	52.70	53.19	52.46	53.00	471,814	-0.08(-0.15%)
Apr 10, 2018	52.95	53.40	52.64	53.08	381,089	+0.79(+1.51%)
Apr 09, 2018	52.79	53.01	52.20	52.29	592,611	-0.15(-0.29%)
Apr 06, 2018	52.87	53.44	52.04	52.44	392,294	-0.89(-1.66%)
Apr 05, 2018	52.84	53.52	52.69	53.33	836,319	+0.80(+1.52%)
Apr 04, 2018	51.41	52.65	50.89	52.53	776,641	+0.56(+1.09%)
Apr 03, 2018	51.45	52.31	51.35	51.97	734,603	+0.65(+1.28%)
Apr 02, 2018	53.09	53.12	50.56	51.31	1,172,168	-1.92(-3.60%)
Mar 29, 2018		53.23	53.23	53.23	0	+0.90(+1.71%)
Mar 28, 2018	52.30	52.85	51.81	52.34	985,088	-0.09(-0.17%)
Mar 27, 2018	53.22	53.22	52.29	52.43	903,469	-0.57(-1.08%)
Mar 26, 2018	53.52	53.78	52.33	53.00	852,838	+0.28(+0.53%)
Mar 23, 2018	53.79	53.82	52.64	52.72	704,724	-0.86(-1.61%)
Mar 22, 2018	54.35	54.92	53.54	53.58	555,903	-1.31(-2.38%)
Mar 21, 2018	54.75	55.43	54.45	54.89	797,557	-0.04(-0.07%)
Mar 20, 2018	54.99	55.44	54.46	54.93	575,721	-0.07(-0.13%)
Mar 19, 2018	55.04	55.06	54.23	55.00	590,953	-0.22(-0.41%)
Mar 16, 2018	54.37	55.41	54.29	55.22	1,005,117	+0.94(+1.73%)
Mar 15, 2018	54.67	54.92	54.23	54.28	457,302	-0.19(-0.35%)
Mar 14, 2018	55.22	55.36	54.33	54.47	1,005,967	-0.39(-0.70%)
Mar 13, 2018	55.63	56.05	54.76	54.85	2,511,143	-0.61(-1.10%)
Mar 12, 2018	56.00	56.40	55.46	55.46	526,021	-0.52(-0.93%)
Mar 09, 2018	55.66	56.29	55.17	55.98	1,043,495	+0.74(+1.35%)
Mar 08, 2018	55.66	55.66	54.20	55.24	942,018	-0.11(-0.19%)
Mar 07, 2018		55.51	54.67	55.35	860,374	+0.13(+0.23%)
Mar 06, 2018	54.80	55.72	54.34	55.22	1,278,173	+0.39(+0.70%)
Mar 05, 2018	55.21	56.17	54.68	54.84	1,526,290	+0.00(+0.00%)
Mar 02, 2018	54.16	54.96	52.96	54.84	1,326,379	+0.24(+0.44%)
Mar 01, 2018	53.78	56.01	53.78	54.59	3,278,700	+3.33(+6.49%)
Feb 28, 2018	51.64	51.98	51.08	51.27	603,384	-0.04(-0.07%)
Feb 27, 2018	52.77	52.98	51.30	51.31	577,467	-1.47(-2.79%)
Feb 26, 2018	52.74	53.07	51.99	52.78	586,107	+0.04(+0.08%)
Feb 23, 2018	52.17	52.78	51.82	52.73	536,855	+0.94(+1.81%)
Feb 22, 2018			51.79	51.79	538,044	-0.63(-1.21%)
Feb 21, 2018	51.63	53.15	51.56	52.43	767,847	+0.86(+1.66%)
Feb 20, 2018	52.37	52.63	51.41	51.57	730,175	-1.18(-2.24%)
Feb 16, 2018		52.75	52.75	52.75	0	+0.01(+0.02%)
Feb 15, 2018	53.26	53.61	52.18	52.74	636,674	-0.31(-0.59%)
Feb 14, 2018	51.88	53.38	51.52	53.05	1,401,983	+1.78(+3.47%)
Feb 13, 2018	51.21	51.87	50.86	51.27	612,784	-0.13(-0.26%)
Feb 12, 2018	51.47	51.82	50.81	51.41	903,444	+0.29(+0.58%)
Feb 09, 2018	51.04	51.61	50.24	51.11	1,636,856	+0.44(+0.86%)
Feb 08, 2018	52.11	52.20	50.69	50.68	823,878	-1.41(-2.71%)
Feb 07, 2018	52.46	52.46	51.92	52.09	895,810	-0.56(-1.07%)
Feb 06, 2018	50.97	52.85	50.39	52.65	1,301,916	+0.21(+0.39%)
Feb 05, 2018	53.15	53.66	52.01	52.44	1,448,704	-1.00(-1.87%)
Feb 02, 2018	52.90	54.13	51.82	53.45	1,603,558	-0.33(-0.61%)

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.