Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	52.68	54.57	52.64	54.22	469,718	+1.53(+2.90%)
Apr 27, 2018	50.89	53.61	49.51	52.69	1,255,947	+2.37(+4.72%)
Apr 26, 2018	52.64	52.99	50.13	50.31	709,500	-2.11(-4.03%)
Apr 25, 2018	55.21	55.42	51.55	52.43	595,735	-2.89(-5.23%)
Apr 24, 2018	55.31	56.07	55.26	55.32	216,585	+0.42(+0.76%)
Apr 23, 2018	54.56	55.66	54.56	54.90	116,213	+0.00(+0.00%)
Apr 20, 2018	55.62	56.31	54.75	54.90	223,409	-0.81(-1.45%)
Apr 19, 2018	56.53	57.06	55.56	55.71	169,109	-1.03(-1.82%)
Apr 18, 2018	56.71	57.43	56.10	56.74	241,527	+0.31(+0.56%)
Apr 17, 2018	54.45	56.58	54.44	56.43	354,926	+2.31(+4.26%)
Apr 16, 2018	55.66	56.40	54.07	54.12	243,711	-1.41(-2.54%)
Apr 13, 2018	56.82	56.82	55.50	55.53	203,873	-0.95(-1.68%)
Apr 12, 2018	56.27	57.08	55.69	56.48	342,256	+0.51(+0.91%)
Apr 11, 2018	56.52	56.92	55.54	55.97	288,823	-0.82(-1.45%)
Apr 10, 2018	56.46	57.54	55.93	56.79	191,920	+0.84(+1.50%)
Apr 09, 2018	56.59	56.81	55.81	55.95	77,096	-0.42(-0.74%)
Apr 06, 2018	55.59	56.66	55.59	56.37	172,951	+0.14(+0.26%)
Apr 05, 2018	56.40	57.15	55.90	56.23	142,742	-0.15(-0.27%)
Apr 04, 2018	55.58	56.40	54.79	56.38	443,167	+0.03(+0.06%)
Apr 03, 2018	56.43	56.56	55.67	56.34	163,479	+0.42(+0.74%)
Apr 02, 2018	55.41	56.49	53.03	55.93	225,824	+0.15(+0.27%)
Mar 29, 2018		55.78	55.78	55.78	0	+0.56(+1.01%)
Mar 28, 2018	55.47	56.18	54.31	55.22	209,917	-0.26(-0.47%)
Mar 27, 2018	54.90	56.46	53.78	55.48	265,355	+0.64(+1.16%)
Mar 26, 2018	55.83	55.88	53.50	54.84	238,591	+1.07(+1.99%)
Mar 23, 2018	55.04	55.04	53.69	53.77	249,434	-1.37(-2.48%)
Mar 22, 2018	54.46	55.38	53.26	55.14	452,222	-0.42(-0.76%)
Mar 21, 2018	54.47	55.95	53.22	55.56	375,890	+1.30(+2.39%)
Mar 20, 2018	53.81	55.33	53.01	54.27	676,244	+0.79(+1.47%)
Mar 19, 2018	55.27	55.48	53.35	53.48	244,849	-1.92(-3.46%)
Mar 16, 2018	55.59	56.32	55.13	55.40	346,855	-0.03(-0.06%)
Mar 15, 2018	55.40	55.79	55.08	55.43	277,504	-0.04(-0.08%)
Mar 14, 2018	55.67	55.88	55.32	55.47	303,078	+0.15(+0.28%)
Mar 13, 2018	56.68	56.95	55.29	55.32	522,833	-1.35(-2.38%)
Mar 12, 2018	54.73	57.34	54.73	56.67	700,467	+2.71(+5.01%)
Mar 09, 2018	52.42	54.56	52.37	53.96	401,697	+1.87(+3.60%)
Mar 08, 2018	52.59	52.71	51.56	52.09	236,020	-0.25(-0.47%)
Mar 07, 2018		53.39		52.33	167,035	-0.45(-0.85%)
Mar 06, 2018	52.38	53.57	52.38	52.78	644,727	+0.40(+0.76%)
Mar 05, 2018	51.73	52.49	51.37	52.38	422,000	+0.48(+0.92%)
Mar 02, 2018	51.43	52.38	50.71	51.91	872,627	+0.01(+0.02%)
Mar 01, 2018	53.16	53.98	51.57	51.90	548,090	-1.48(-2.78%)
Feb 28, 2018	53.42	54.88	53.06	53.38	485,568	+0.24(+0.45%)
Feb 27, 2018	53.87	54.16	52.44	53.15	391,589	-1.24(-2.28%)
Feb 26, 2018	55.12	56.12	53.85	54.39	328,984	-0.55(-1.00%)
Feb 23, 2018	57.34	57.35	54.67	54.94	372,669	-2.05(-3.60%)
Feb 22, 2018		57.46	56.66	56.99	278,036	+0.33(+0.58%)
Feb 21, 2018	55.98	57.45	55.44	56.66	384,510	+0.68(+1.21%)
Feb 20, 2018	56.23	58.00	55.92	55.98	550,196	-0.87(-1.52%)
Feb 16, 2018		56.85	56.85	56.85	0	-0.47(-0.81%)
Feb 15, 2018	55.40	57.49	55.02	57.31	576,397	+2.68(+4.91%)
Feb 14, 2018	52.08	54.79	51.90	54.63	782,706	+1.99(+3.79%)
Feb 13, 2018	52.99	53.27	52.37	52.64	293,210	-0.34(-0.64%)
Feb 12, 2018	51.03	53.31	51.03	52.98	420,312	+2.98(+5.95%)
Feb 09, 2018	51.74	51.82	48.93	50.00	833,010	-1.14(-2.22%)
Feb 08, 2018	54.14	54.14	50.79	51.14	1,029,253	-2.32(-4.35%)
Feb 07, 2018	54.62	55.36	52.90	53.46	383,914	-1.15(-2.11%)
Feb 06, 2018	49.58	55.45	48.23	54.61	949,139	+2.27(+4.34%)
Feb 05, 2018	52.79	53.01	51.88	52.34	669,382	-1.65(-3.05%)
Feb 02, 2018	57.50	58.13	53.15	53.99	720,521	-4.06(-7.00%)

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.