Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.87	51.05	50.08	50.13	5,543,937	-0.66(-1.30%)
Apr 27, 2018	50.93	51.07	50.43	50.79	8,981,807	-0.13(-0.26%)
Apr 26, 2018	50.85	51.14	50.56	50.92	5,614,410	+0.32(+0.63%)
Apr 25, 2018	50.42	50.77	49.97	50.61	9,041,076	+0.27(+0.54%)
Apr 24, 2018	51.93	51.93	49.81	50.34	9,920,944	-1.40(-2.70%)
Apr 23, 2018	51.78	51.94	51.59	51.73	3,522,658	-0.15(-0.29%)
Apr 20, 2018	52.17	52.33	51.66	51.88	4,947,985	-0.28(-0.54%)
Apr 19, 2018	52.82	52.82	51.97	52.16	6,617,939	-0.59(-1.12%)
Apr 18, 2018	52.67	52.98	52.55	52.75	5,385,891	+0.38(+0.72%)
Apr 17, 2018	52.12	52.53	51.89	52.38	5,436,989	+0.59(+1.14%)
Apr 16, 2018	51.48	51.86	51.21	51.79	7,200,704	+0.69(+1.34%)
Apr 13, 2018	51.43	51.58	50.92	51.10	4,914,579	-0.05(-0.10%)
Apr 12, 2018	50.85	51.36	50.71	51.15	4,021,908	+0.54(+1.06%)
Apr 11, 2018	50.63	50.82	50.42	50.62	7,343,177	-0.38(-0.74%)
Apr 10, 2018	50.63	51.28	50.56	50.99	14,593,615	+1.03(+2.06%)
Apr 09, 2018	49.97	50.56	49.61	49.97	7,151,908	+0.27(+0.55%)
Apr 06, 2018	50.43	50.67	49.38	49.69	8,996,629	-1.24(-2.43%)
Apr 05, 2018	50.24	51.11	50.16	50.93	8,749,499	+0.93(+1.86%)
Apr 04, 2018	48.85	50.04	48.57	50.00	7,319,385	+0.33(+0.65%)
Apr 03, 2018	49.10	49.82	48.79	49.68	7,717,347	+0.69(+1.42%)
Apr 02, 2018	49.90	50.15	48.55	48.98	10,608,962	-1.09(-2.18%)
Mar 29, 2018		50.07	50.07	50.07	0	+0.94(+1.92%)
Mar 28, 2018	49.85	50.04	48.97	49.13	13,468,866	-0.63(-1.27%)
Mar 27, 2018	50.41	50.72	49.51	49.76	8,291,103	-0.51(-1.01%)
Mar 26, 2018	49.84	50.32	49.38	50.27	6,643,503	+1.01(+2.05%)
Mar 23, 2018	50.36	50.62	49.22	49.26	8,993,793	-0.98(-1.96%)
Mar 22, 2018	51.38	51.56	50.22	50.25	8,755,892	-1.55(-2.99%)
Mar 21, 2018	51.34	52.26	51.16	51.80	5,519,455	+0.58(+1.13%)
Mar 20, 2018	51.45	51.62	51.11	51.21	4,110,213	-0.05(-0.10%)
Mar 19, 2018	51.87	51.90	50.89	51.27	7,211,102	-0.75(-1.44%)
Mar 16, 2018	51.92	52.30	51.82	52.02	6,284,539	-0.00(-0.01%)
Mar 15, 2018	52.78	52.82	52.01	52.02	5,976,088	-0.69(-1.31%)
Mar 14, 2018	53.60	53.61	52.61	52.71	6,197,783	-0.66(-1.23%)
Mar 13, 2018	53.88	54.09	53.31	53.37	6,928,096	-0.22(-0.41%)
Mar 12, 2018	53.78	54.04	53.48	53.59	5,450,936	-0.13(-0.24%)
Mar 09, 2018	53.10	53.74	52.89	53.72	6,692,909	+0.95(+1.81%)
Mar 08, 2018	52.83	52.94	52.40	52.76	5,898,559	+0.04(+0.08%)
Mar 07, 2018		52.79		52.72	9,581,138	-0.19(-0.36%)
Mar 06, 2018	52.57	53.31	52.32	52.91	10,053,768	+0.58(+1.10%)
Mar 05, 2018	51.41	52.48	51.34	52.33	7,511,798	+0.68(+1.32%)
Mar 02, 2018	51.40	51.79	51.13	51.65	9,143,193	-0.05(-0.10%)
Mar 01, 2018	52.21	52.43	51.32	51.70	11,371,485	-0.53(-1.02%)
Feb 28, 2018	53.33	53.39	52.23	52.24	6,358,428	-0.95(-1.78%)
Feb 27, 2018	53.88	53.95	53.18	53.18	6,755,237	-0.74(-1.38%)
Feb 26, 2018	53.92	53.96	53.39	53.93	3,708,727	+0.24(+0.44%)
Feb 23, 2018	53.22	53.71	52.95	53.69	4,031,823	+0.78(+1.47%)
Feb 22, 2018				52.91	5,170,438	+0.35(+0.67%)
Feb 21, 2018	52.79	53.50	52.55	52.56	5,704,507	-0.18(-0.35%)
Feb 20, 2018	52.75	53.14	52.55	52.75	5,985,027	-0.24(-0.45%)
Feb 16, 2018		52.98	52.98	52.98	0	-0.19(-0.36%)
Feb 15, 2018	53.16	53.21	52.75	53.17	7,019,271	+0.39(+0.75%)
Feb 14, 2018	51.65	52.89	51.55	52.78	9,131,790	+0.70(+1.35%)
Feb 13, 2018	52.00	52.32	51.88	52.08	7,735,246	-0.13(-0.25%)
Feb 12, 2018	51.58	52.52	51.43	52.21	11,944,942	+1.03(+2.02%)
Feb 09, 2018	50.85	51.52	49.60	51.18	30,156,030	+0.88(+1.74%)
Feb 08, 2018	52.21	52.33	50.28	50.30	14,611,003	-1.83(-3.51%)
Feb 07, 2018	52.37	53.09	52.13	52.13	19,121,592	-0.47(-0.90%)
Feb 06, 2018	50.20	52.69	50.13	52.61	22,077,260	+0.90(+1.75%)
Feb 05, 2018	52.75	53.29	50.95	51.70	14,482,364	-1.26(-2.38%)
Feb 02, 2018	54.09	54.15	52.92	52.96	11,043,789	-1.43(-2.63%)

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.