Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	53.19	53.44	52.71	52.71	415,992	-0.37(-0.70%)
Apr 27, 2018	52.77	53.20	52.77	53.08	325,557	+0.16(+0.30%)
Apr 26, 2018	52.73	53.19	52.64	52.93	390,695	+0.28(+0.53%)
Apr 25, 2018	52.68	52.85	52.22	52.65	645,595	-0.08(-0.14%)
Apr 24, 2018	53.11	53.49	52.40	52.72	1,118,323	-0.28(-0.53%)
Apr 23, 2018	53.15	53.19	52.81	53.01	670,592	-0.03(-0.05%)
Apr 20, 2018	53.19	53.32	52.83	53.03	649,729	-0.05(-0.09%)
Apr 19, 2018	52.77	53.15	52.64	53.08	431,059	+0.39(+0.74%)
Apr 18, 2018	52.94	53.10	52.66	52.69	280,113	-0.13(-0.24%)
Apr 17, 2018	53.09	53.18	52.73	52.82	1,506,576	+0.14(+0.26%)
Apr 16, 2018	52.59	52.96	52.59	52.68	442,753	+0.25(+0.47%)
Apr 13, 2018	53.51	53.51	52.18	52.43	2,918,151	-0.54(-1.02%)
Apr 12, 2018	52.68	53.25	52.66	52.98	1,028,865	+0.60(+1.15%)
Apr 11, 2018	52.41	52.76	52.28	52.37	513,871	-0.44(-0.84%)
Apr 10, 2018	52.92	53.11	52.48	52.81	1,330,342	+0.64(+1.23%)
Apr 09, 2018	52.26	53.09	52.13	52.17	416,445	+0.15(+0.29%)
Apr 06, 2018	52.65	52.99	51.66	52.02	1,694,908	-1.16(-2.18%)
Apr 05, 2018	53.29	53.45	52.83	53.18	1,221,501	+0.32(+0.60%)
Apr 04, 2018	51.54	52.95	51.54	52.86	719,786	+0.54(+1.04%)
Apr 03, 2018	51.92	52.43	51.66	52.32	824,726	+0.62(+1.20%)
Apr 02, 2018	52.67	52.77	51.11	51.70	2,733,206	-1.07(-2.03%)
Mar 29, 2018		52.77	52.77	52.77	0	+0.62(+1.19%)
Mar 28, 2018	52.05	52.50	51.66	52.15	644,891	+0.26(+0.51%)
Mar 27, 2018	52.90	53.06	51.57	51.89	894,951	-0.88(-1.67%)
Mar 26, 2018	52.25	52.84	51.78	52.77	606,927	+1.46(+2.85%)
Mar 23, 2018	52.73	52.95	51.22	51.30	1,066,682	-1.42(-2.68%)
Mar 22, 2018	53.94	53.99	52.63	52.72	978,345	-1.61(-2.96%)
Mar 21, 2018	54.52	54.92	54.27	54.33	469,552	-0.12(-0.23%)
Mar 20, 2018	54.51	54.64	54.36	54.46	206,441	+0.14(+0.25%)
Mar 19, 2018	54.78	54.78	53.88	54.32	531,620	-0.45(-0.82%)
Mar 16, 2018	54.64	55.06	54.64	54.76	320,761	+0.18(+0.33%)
Mar 15, 2018	54.78	54.79	54.47	54.59	449,738	+0.02(+0.04%)
Mar 14, 2018	55.28	55.28	54.42	54.56	858,176	-0.48(-0.88%)
Mar 13, 2018	55.65	55.75	54.92	55.05	647,082	-0.45(-0.80%)
Mar 12, 2018	55.66	55.74	55.37	55.49	498,544	-0.08(-0.15%)
Mar 09, 2018	54.88	55.60	54.74	55.58	1,529,911	+1.09(+2.00%)
Mar 08, 2018	54.42	54.53	54.01	54.49	328,066	+0.14(+0.25%)
Mar 07, 2018		54.44		54.35	819,112	+0.06(+0.12%)
Mar 06, 2018	54.26	54.37	53.79	54.29	637,870	+0.22(+0.40%)
Mar 05, 2018	53.07	54.30	53.00	54.07	307,452	+0.73(+1.37%)
Mar 02, 2018	52.76	53.43	52.41	53.34	646,004	+0.17(+0.31%)
Mar 01, 2018	53.88	54.32	52.92	53.17	1,869,969	-0.75(-1.38%)
Feb 28, 2018	54.75	54.94	53.92	53.92	424,836	-0.57(-1.05%)
Feb 27, 2018	55.15	55.40	54.47	54.49	638,132	-0.63(-1.15%)
Feb 26, 2018	54.75	55.12	54.49	55.12	636,154	+0.65(+1.20%)
Feb 23, 2018	53.89	54.47	53.85	54.47	301,775	+0.81(+1.51%)
Feb 22, 2018	54.02	54.32	53.53	53.66	531,980	-0.26(-0.48%)
Feb 21, 2018	54.14	54.76	53.90	53.92	909,467	-0.21(-0.39%)
Feb 20, 2018	54.26	54.66	53.96	54.13	858,637	-0.25(-0.46%)
Feb 16, 2018		54.38	54.38	54.38	0	+0.07(+0.13%)
Feb 15, 2018	54.25	54.34	53.74	54.30	932,740	+0.39(+0.72%)
Feb 14, 2018	52.87	53.95	52.73	53.92	1,562,418	+0.96(+1.81%)
Feb 13, 2018	52.49	53.07	52.38	52.96	328,393	+0.24(+0.46%)
Feb 12, 2018	52.42	53.07	52.01	52.72	1,244,614	+0.62(+1.20%)
Feb 09, 2018	51.78	52.46	50.43	52.09	1,265,548	+1.00(+1.97%)
Feb 08, 2018	53.38	53.38	51.09	51.09	2,962,743	-2.19(-4.11%)
Feb 07, 2018	53.18	54.00	53.05	53.27	594,877	-0.02(-0.03%)
Feb 06, 2018	51.51	53.42	51.28	53.29	1,180,579	+0.08(+0.16%)
Feb 05, 2018	54.10	54.71	52.09	53.21	1,118,030	-1.70(-3.09%)
Feb 02, 2018	55.72	55.87	54.86	54.90	2,301,141	-1.10(-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.