Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.36	50.89	48.84	49.00	3,189,744	-1.35(-2.68%)
Apr 27, 2018	52.60	53.15	49.85	50.35	4,068,263	-2.95(-5.53%)
Apr 26, 2018	53.92	54.26	53.19	53.30	2,232,487	-0.62(-1.15%)
Apr 25, 2018	53.46	54.18	52.60	53.92	1,735,642	+0.33(+0.62%)
Apr 24, 2018	55.29	55.29	53.12	53.59	1,858,216	-1.38(-2.52%)
Apr 23, 2018	55.02	55.17	54.65	54.98	1,257,135	+0.08(+0.15%)
Apr 20, 2018	55.40	55.47	54.20	54.89	1,635,818	-0.28(-0.51%)
Apr 19, 2018	55.25	55.51	54.79	55.18	887,529	+0.21(+0.38%)
Apr 18, 2018	54.79	55.32	54.61	54.97	1,295,192	+0.22(+0.39%)
Apr 17, 2018	54.62	54.86	54.18	54.75	1,284,478	+0.61(+1.13%)
Apr 16, 2018	54.61	54.69	54.02	54.14	1,603,168	+0.30(+0.55%)
Apr 13, 2018	54.21	54.28	53.62	53.84	1,078,899	+0.13(+0.25%)
Apr 12, 2018	53.65	53.88	53.40	53.71	994,517	+0.49(+0.92%)
Apr 11, 2018	52.95	53.53	52.75	53.22	892,261	-0.26(-0.48%)
Apr 10, 2018	53.05	53.85	53.01	53.48	1,630,292	+1.29(+2.48%)
Apr 09, 2018	52.20	52.75	51.99	52.19	1,334,259	+0.29(+0.56%)
Apr 06, 2018	52.77	52.96	51.59	51.90	2,148,948	-1.49(-2.79%)
Apr 05, 2018	53.63	53.66	52.81	53.39	1,659,051	+0.49(+0.92%)
Apr 04, 2018	51.39	52.95	51.38	52.90	1,444,307	+0.57(+1.09%)
Apr 03, 2018	51.61	52.39	51.22	52.33	1,312,143	+1.01(+1.97%)
Apr 02, 2018	53.03	53.23	50.47	51.32	2,110,038	-1.84(-3.46%)
Mar 29, 2018		53.15	53.15	53.15	0	+0.84(+1.60%)
Mar 28, 2018	52.82	53.13	52.14	52.32	1,709,851	-0.24(-0.46%)
Mar 27, 2018	52.88	53.60	52.30	52.56	1,785,467	-0.31(-0.60%)
Mar 26, 2018	51.27	52.93	51.27	52.87	2,211,421	+2.31(+4.57%)
Mar 23, 2018	51.87	52.41	50.51	50.56	2,237,923	-1.41(-2.71%)
Mar 22, 2018	53.22	53.42	51.93	51.97	1,730,663	-1.74(-3.24%)
Mar 21, 2018	53.46	54.25	53.21	53.71	1,507,119	+0.22(+0.40%)
Mar 20, 2018	54.04	54.16	53.14	53.49	1,483,480	-0.20(-0.37%)
Mar 19, 2018	54.94	54.94	53.39	53.69	2,206,660	-1.28(-2.34%)
Mar 16, 2018	55.15	55.23	54.51	54.98	3,748,858	-0.12(-0.21%)
Mar 15, 2018	54.79	55.52	54.79	55.09	1,646,127	+0.26(+0.47%)
Mar 14, 2018	55.68	55.74	54.82	54.84	2,104,359	-0.67(-1.21%)
Mar 13, 2018	55.92	56.29	55.47	55.51	1,631,178	-0.03(-0.06%)
Mar 12, 2018	55.76	55.76	55.30	55.54	1,927,472	-0.02(-0.03%)
Mar 09, 2018	54.93	55.56	54.59	55.56	1,369,264	+0.84(+1.54%)
Mar 08, 2018	55.08	55.18	54.34	54.71	1,519,264	-0.12(-0.23%)
Mar 07, 2018		55.05		54.84	1,551,375	-0.17(-0.30%)
Mar 06, 2018	54.91	55.28	53.96	55.00	2,056,814	+0.33(+0.61%)
Mar 05, 2018	53.71	54.82	53.59	54.67	1,592,394	+0.50(+0.92%)
Mar 02, 2018	53.49	54.31	52.81	54.17	1,538,139	+0.36(+0.66%)
Mar 01, 2018	54.29	54.69	53.31	53.82	1,648,500	-0.65(-1.20%)
Feb 28, 2018	55.87	55.89	54.44	54.47	1,586,955	-0.75(-1.35%)
Feb 27, 2018	55.65	56.14	55.22	55.22	1,454,830	-0.55(-1.00%)
Feb 26, 2018	55.23	55.90	54.90	55.77	1,875,344	+1.01(+1.85%)
Feb 23, 2018	54.50	54.80	54.09	54.76	1,594,753	+0.69(+1.27%)
Feb 22, 2018				54.07	1,930,645	+0.12(+0.23%)
Feb 21, 2018	53.87	54.84	53.73	53.95	2,224,608	+0.02(+0.03%)
Feb 20, 2018	54.68	54.89	53.78	53.93	1,872,909	-1.00(-1.82%)
Feb 16, 2018		54.94	54.94	54.94	0	+1.17(+2.17%)
Feb 15, 2018	53.64	53.83	52.75	53.77	2,243,190	+0.86(+1.63%)
Feb 14, 2018	51.65	52.95	51.65	52.91	1,874,858	+0.72(+1.37%)
Feb 13, 2018	51.89	52.24	51.65	52.19	1,275,658	+0.13(+0.25%)
Feb 12, 2018	52.02	52.42	51.31	52.06	2,160,174	+0.77(+1.51%)
Feb 09, 2018	50.92	51.73	49.50	51.28	2,427,996	+1.15(+2.30%)
Feb 08, 2018	52.71	52.97	50.10	50.13	2,833,653	-2.87(-5.42%)
Feb 07, 2018	52.98	53.56	52.77	53.00	2,966,359	-0.11(-0.20%)
Feb 06, 2018	51.82	53.17	51.01	53.11	3,883,340	-0.07(-0.12%)
Feb 05, 2018	55.10	55.10	52.47	53.18	2,572,924	-2.15(-3.88%)
Feb 02, 2018	54.31	55.57	54.21	55.32	3,295,088	+0.79(+1.45%)

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.