Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	52.05	52.22	50.75	50.78	513,553	-1.06(-2.04%)
Apr 27, 2018	51.61	51.95	50.87	51.84	356,182	+0.17(+0.33%)
Apr 26, 2018	51.43	52.20	50.52	51.67	401,148	+0.29(+0.56%)
Apr 25, 2018	50.98	51.39	50.17	51.38	568,230	-0.03(-0.06%)
Apr 24, 2018	51.93	52.44	51.08	51.41	587,792	-0.19(-0.37%)
Apr 23, 2018	51.59	51.88	51.20	51.60	456,294	+0.07(+0.14%)
Apr 20, 2018	52.08	52.08	51.11	51.53	582,255	-0.43(-0.83%)
Apr 19, 2018	51.24	52.03	51.04	51.96	587,796	+0.46(+0.89%)
Apr 18, 2018	50.85	51.60	50.72	51.50	584,960	+0.67(+1.32%)
Apr 17, 2018	50.63	51.03	50.24	50.83	578,447	+0.27(+0.53%)
Apr 16, 2018	50.31	50.80	50.02	50.56	712,250	+0.36(+0.72%)
Apr 13, 2018	51.05	51.35	49.89	50.20	1,003,691	-0.36(-0.71%)
Apr 12, 2018	49.63	50.86	49.63	50.56	561,589	+0.64(+1.28%)
Apr 11, 2018	50.79	50.87	49.85	49.92	915,310	-1.23(-2.40%)
Apr 10, 2018	50.45	51.64	50.38	51.15	855,640	+1.07(+2.14%)
Apr 09, 2018	50.50	51.19	50.01	50.08	598,037	-0.16(-0.32%)
Apr 06, 2018				50.24	558,556	-1.68(-3.24%)
Apr 05, 2018	51.06	52.18	50.66	51.92	760,902	+1.25(+2.47%)
Apr 04, 2018	49.72	50.93	49.24	50.67	653,938	+0.16(+0.32%)
Apr 03, 2018	50.06	50.79	49.56	50.51	613,752	+0.58(+1.16%)
Apr 02, 2018	50.88	51.60	49.05	49.93	1,017,141	-1.47(-2.86%)
Mar 29, 2018		51.40	51.40	51.40	0	+0.36(+0.71%)
Mar 28, 2018	50.63	51.63	49.62	51.04	882,545	+0.41(+0.81%)
Mar 27, 2018	51.99	52.28	50.29	50.63	646,281	-1.48(-2.84%)
Mar 26, 2018	51.58	52.90	50.56	52.11	584,736	+1.35(+2.66%)
Mar 23, 2018	52.54	52.74	50.73	50.76	919,674	-1.64(-3.13%)
Mar 22, 2018	53.38	54.08	52.10	52.40	861,786	-1.43(-2.66%)
Mar 21, 2018	54.00	54.65	53.53	53.83	385,483	-0.23(-0.43%)
Mar 20, 2018	53.40	54.25	53.40	54.06	581,050	+0.86(+1.62%)
Mar 19, 2018		54.73	52.80	53.20	694,206	-1.53(-2.80%)
Mar 16, 2018	52.51	54.90	52.51	54.73	1,671,751	+2.22(+4.23%)
Mar 15, 2018	52.71	53.11	52.18	52.51	522,326	-0.17(-0.32%)
Mar 14, 2018	53.86	54.07	52.63	52.68	550,804	-0.78(-1.46%)
Mar 13, 2018	54.00	54.32	53.26	53.46	510,612	-0.32(-0.60%)
Mar 12, 2018	54.04	54.32	53.42	53.78	583,973	-0.08(-0.15%)
Mar 09, 2018	52.22	54.04	52.16	53.86	790,494	+2.01(+3.88%)
Mar 08, 2018	52.39	52.97	51.32	51.85	647,825	-0.53(-1.01%)
Mar 07, 2018			51.80	52.38	884,197	-0.48(-0.91%)
Mar 06, 2018	52.99	53.63	52.22	52.86	552,186	+0.12(+0.23%)
Mar 05, 2018	51.80	52.92	50.76	52.74	909,568	+0.79(+1.52%)
Mar 02, 2018	53.10	53.30	50.94	51.95	1,377,167	-1.52(-2.84%)
Mar 01, 2018	54.16	55.08	52.86	53.47	961,220	-0.80(-1.47%)
Feb 28, 2018	55.58	56.51	54.15	54.27	833,896	-1.34(-2.41%)
Feb 27, 2018	55.87	56.90	55.60	55.61	1,060,189	-0.38(-0.68%)
Feb 26, 2018	55.66	56.09	55.41	55.99	491,944	+0.65(+1.17%)
Feb 23, 2018	55.37	55.65	54.50	55.34	803,197	+0.17(+0.31%)
Feb 22, 2018	57.49	57.97	55.14	55.17	892,884	-2.27(-3.95%)
Feb 21, 2018	57.69	59.01	57.43	57.44	750,581	-0.22(-0.38%)
Feb 20, 2018	56.76	57.82	56.31	57.66	1,010,900	+0.84(+1.48%)
Feb 16, 2018		56.82	56.82	56.82	0	+0.74(+1.32%)
Feb 15, 2018	56.70	58.08	55.75	56.08	1,396,950	+0.37(+0.66%)
Feb 14, 2018	53.56	55.91	53.34	55.71	1,128,124	+2.15(+4.01%)
Feb 13, 2018	53.01	55.89	53.00	53.56	2,325,689	-4.67(-8.02%)
Feb 12, 2018	57.27	58.80	56.34	58.23	1,078,591	+1.25(+2.19%)
Feb 09, 2018	56.01	57.37	54.26	56.98	1,418,178	+1.54(+2.78%)
Feb 08, 2018		59.50	55.42	55.44	1,497,517	-3.56(-6.03%)
Feb 07, 2018	58.53	60.26	58.53	59.00	1,123,287	+0.22(+0.37%)
Feb 06, 2018	58.65	59.20	56.53	58.78	1,545,715	-0.73(-1.23%)
Feb 05, 2018	61.62	62.68	59.38	59.52	1,443,540	-2.63(-4.24%)
Feb 02, 2018	63.62	63.89	62.09	62.15	976,065	-1.94(-3.03%)

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.