Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	51.55	51.72	51.02	51.02	230,908	-0.37(-0.73%)
Apr 27, 2018	51.72	51.72	51.16	51.39	290,189	+0.05(+0.09%)
Apr 26, 2018	50.87	51.53	50.87	51.34	276,414	+0.78(+1.55%)
Apr 25, 2018	50.53	50.68	49.96	50.56	451,425	+0.06(+0.11%)
Apr 24, 2018	51.58	51.66	50.15	50.50	385,232	-0.94(-1.83%)
Apr 23, 2018	51.72	51.81	51.19	51.45	300,830	-0.07(-0.14%)
Apr 20, 2018	52.03	52.08	51.34	51.52	349,110	-0.57(-1.09%)
Apr 19, 2018	52.39	52.39	51.87	52.09	325,966	-0.42(-0.80%)
Apr 18, 2018	52.57	52.64	52.28	52.51	263,593	+0.09(+0.18%)
Apr 17, 2018	52.01	52.55	51.99	52.42	531,121	+0.82(+1.59%)
Apr 16, 2018	51.57	51.75	51.36	51.60	2,579,429	+0.39(+0.77%)
Apr 13, 2018	51.68	51.78	51.01	51.20	392,875	-0.15(-0.29%)
Apr 12, 2018	51.18	51.55	51.18	51.35	210,552	+0.44(+0.86%)
Apr 11, 2018	50.96	51.31	50.84	50.92	289,259	-0.25(-0.49%)
Apr 10, 2018	51.01	51.34	50.74	51.17	319,513	+0.90(+1.78%)
Apr 09, 2018	50.51	51.08	50.25	50.27	363,634	+0.19(+0.37%)
Apr 06, 2018	50.67	51.14	49.75	50.09	398,315	-1.19(-2.33%)
Apr 05, 2018	51.36	51.52	51.00	51.28	712,493	+0.33(+0.64%)
Apr 04, 2018	49.45	51.06	49.45	50.95	385,854	+0.61(+1.20%)
Apr 03, 2018	50.10	50.44	49.61	50.35	476,998	+0.65(+1.31%)
Apr 02, 2018	50.69	50.91	49.21	49.69	387,880	-1.28(-2.51%)
Mar 29, 2018		50.97	50.97	50.97	0	+0.82(+1.64%)
Mar 28, 2018	50.39	50.69	49.86	50.15	443,976	-0.25(-0.50%)
Mar 27, 2018	51.93	51.99	50.08	50.40	473,376	-1.22(-2.37%)
Mar 26, 2018	51.04	51.69	50.36	51.62	1,674,601	+1.52(+3.04%)
Mar 23, 2018	51.23	51.48	50.07	50.10	607,640	-1.13(-2.20%)
Mar 22, 2018	52.19	52.25	51.21	51.23	370,121	-1.41(-2.68%)
Mar 21, 2018	52.94	53.14	52.54	52.64	266,839	-0.20(-0.39%)
Mar 20, 2018	52.79	52.95	52.63	52.85	224,027	+0.19(+0.35%)
Mar 19, 2018	53.36	53.36	52.25	52.66	282,038	-0.82(-1.53%)
Mar 16, 2018	53.50	53.69	53.44	53.48	209,661	+0.00(+0.00%)
Mar 15, 2018	53.66	53.76	53.35	53.48	2,933,127	-0.02(-0.03%)
Mar 14, 2018	53.92	53.93	53.33	53.50	273,965	-0.18(-0.33%)
Mar 13, 2018	54.36	54.43	53.52	53.68	303,820	-0.36(-0.67%)
Mar 12, 2018	54.08	54.25	53.96	54.04	255,104	+0.01(+0.02%)
Mar 09, 2018	53.47	54.05	53.35	54.03	256,544	+0.95(+1.79%)
Mar 08, 2018	53.01	53.13	52.77	53.08	282,391	+0.25(+0.48%)
Mar 07, 2018		52.88		52.83	306,666	+0.14(+0.26%)
Mar 06, 2018	52.74	52.74	52.34	52.69	311,854	+0.19(+0.35%)
Mar 05, 2018	51.71	52.62	51.58	52.50	342,206	+0.59(+1.13%)
Mar 02, 2018	51.16	52.01	50.93	51.92	325,889	+0.32(+0.61%)
Mar 01, 2018	52.50	52.58	51.19	51.60	375,798	-0.75(-1.44%)
Feb 28, 2018	53.07	53.21	52.34	52.35	263,115	-0.50(-0.95%)
Feb 27, 2018	53.51	53.62	52.86	52.86	288,178	-0.62(-1.17%)
Feb 26, 2018	53.13	53.48	53.02	53.48	293,572	+0.65(+1.23%)
Feb 23, 2018	52.22	52.84	52.16	52.83	224,436	+0.82(+1.57%)
Feb 22, 2018	52.07	52.45	51.87	52.01	1,097,582	+0.07(+0.13%)
Feb 21, 2018	52.32	52.84	51.93	51.94	328,382	-0.19(-0.36%)
Feb 20, 2018	52.10	52.57	51.95	52.13	253,298	-0.14(-0.27%)
Feb 16, 2018		52.27	52.27	52.27	0	-0.02(-0.04%)
Feb 15, 2018	52.04	52.29	51.55	52.29	375,053	+0.80(+1.55%)
Feb 14, 2018		51.56	50.74	51.49	338,548	+0.74(+1.47%)
Feb 13, 2018		50.83		50.74	384,183	+0.18(+0.35%)
Feb 12, 2018	50.23	50.86	49.85	50.57	406,101	+0.82(+1.65%)
Feb 09, 2018	49.49	50.12	48.02	49.75	753,866	+0.81(+1.65%)
Feb 08, 2018	51.04	51.04	48.92	48.94	444,342	-2.03(-3.98%)
Feb 07, 2018	51.17	51.83	50.97	50.97	544,109	-0.37(-0.73%)
Feb 06, 2018	49.49	51.42	49.07	51.34	1,084,751	+0.42(+0.82%)
Feb 05, 2018	51.83	52.49	50.08	50.92	659,521	-1.41(-2.70%)
Feb 02, 2018	53.16	53.16	52.32	52.34	412,072	-1.05(-1.97%)

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.