Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	51.46	51.49	50.35	50.36	2,490,236	-0.84(-1.64%)
Apr 27, 2018	50.57	51.49	50.52	51.20	2,434,002	+0.69(+1.37%)
Apr 26, 2018	50.13	50.65	49.91	50.51	1,754,890	+0.62(+1.25%)
Apr 25, 2018	49.91	50.07	49.52	49.89	3,297,226	+0.04(+0.08%)
Apr 24, 2018	50.11	50.35	49.59	49.85	4,366,739	+0.08(+0.17%)
Apr 23, 2018	50.30	50.41	49.52	49.76	3,165,005	-0.41(-0.81%)
Apr 20, 2018	50.62	50.78	50.08	50.17	3,584,238	-0.49(-0.97%)
Apr 19, 2018	50.73	50.94	50.43	50.66	3,417,132	-0.08(-0.16%)
Apr 18, 2018	50.96	51.06	50.66	50.75	4,341,395	-0.08(-0.16%)
Apr 17, 2018	50.16	51.30	50.16	50.83	6,219,400	-0.92(-1.78%)
Apr 16, 2018	51.49	51.95	51.29	51.75	1,250,645	+0.62(+1.22%)
Apr 13, 2018	51.55	51.70	50.94	51.13	1,354,858	-0.13(-0.26%)
Apr 12, 2018	51.49	51.53	51.05	51.26	2,309,199	-0.02(-0.03%)
Apr 11, 2018	51.02	51.53	50.81	51.28	1,701,073	-0.25(-0.48%)
Apr 10, 2018	51.40	51.96	51.19	51.53	1,869,656	+0.86(+1.69%)
Apr 09, 2018	50.76	51.57	50.51	50.67	1,783,754	+0.18(+0.36%)
Apr 06, 2018	51.32	51.53	50.11	50.49	2,139,336	-1.18(-2.29%)
Apr 05, 2018	51.76	51.93	51.36	51.67	1,481,639	+0.27(+0.53%)
Apr 04, 2018	50.25	51.57	49.95	51.39	2,653,163	+0.66(+1.29%)
Apr 03, 2018	50.50	50.84	49.95	50.74	2,366,467	+0.58(+1.16%)
Apr 02, 2018	51.14	51.29	49.60	50.15	3,861,283	-1.06(-2.06%)
Mar 29, 2018		51.21	51.21	51.21	0	+0.82(+1.63%)
Mar 28, 2018	49.82	50.65	49.39	50.39	4,047,320	+0.63(+1.27%)
Mar 27, 2018	50.89	51.17	49.36	49.76	5,235,927	-1.15(-2.25%)
Mar 26, 2018	52.72	53.70	49.85	50.90	8,489,359	-0.42(-0.83%)
Mar 23, 2018	52.81	53.11	51.19	51.33	4,950,596	-1.46(-2.77%)
Mar 22, 2018	53.61	54.25	52.76	52.79	2,910,594	-1.71(-3.14%)
Mar 21, 2018	54.47	55.12	54.26	54.50	3,268,799	+0.03(+0.06%)
Mar 20, 2018	54.62	54.84	54.34	54.47	1,861,039	+0.15(+0.28%)
Mar 19, 2018	54.69	55.09	53.82	54.32	2,181,938	-0.68(-1.24%)
Mar 16, 2018	55.29	55.43	54.83	55.00	3,791,808	-0.21(-0.38%)
Mar 15, 2018	54.85	55.49	54.64	55.21	1,694,257	+0.42(+0.77%)
Mar 14, 2018	55.70	55.70	54.52	54.79	1,809,315	-0.69(-1.24%)
Mar 13, 2018	55.68	56.09	55.16	55.48	1,971,258	+0.18(+0.33%)
Mar 12, 2018	55.43	55.64	55.14	55.29	1,517,094	-0.02(-0.03%)
Mar 09, 2018	54.46	55.46	54.44	55.31	1,746,446	+0.94(+1.73%)
Mar 08, 2018	54.10	54.73	54.02	54.37	2,607,353	+0.47(+0.88%)
Mar 07, 2018		54.12	53.50	53.90	1,927,840	-0.22(-0.41%)
Mar 06, 2018	54.25	54.25	53.51	54.12	1,961,564	+0.04(+0.08%)
Mar 05, 2018	52.66	54.24	52.66	54.08	2,132,321	+1.04(+1.96%)
Mar 02, 2018	52.58	53.17	52.38	53.04	1,863,753	+0.20(+0.38%)
Mar 01, 2018	52.92	54.65	52.46	52.84	3,331,363	-1.31(-2.43%)
Feb 28, 2018	55.21	55.47	54.14	54.15	2,976,039	-0.66(-1.20%)
Feb 27, 2018	55.73	56.43	54.81	54.81	2,551,695	-0.76(-1.36%)
Feb 26, 2018	55.31	55.64	55.22	55.57	2,058,480	+0.30(+0.54%)
Feb 23, 2018	54.49	55.28	54.22	55.27	1,499,600	+1.18(+2.18%)
Feb 22, 2018			53.95	54.09	1,421,150	-0.02(-0.05%)
Feb 21, 2018	54.58	55.07	54.11	54.11	1,847,730	-0.27(-0.50%)
Feb 20, 2018	55.43	55.63	54.30	54.39	2,693,047	-1.16(-2.10%)
Feb 16, 2018		55.55	55.55	55.55	0	+0.28(+0.51%)
Feb 15, 2018	54.81	55.27	54.30	55.27	2,350,416	+0.91(+1.68%)
Feb 14, 2018	53.49	54.49	53.16	54.35	1,767,561	+0.62(+1.14%)
Feb 13, 2018	53.46	53.91	53.21	53.74	1,878,615	-0.05(-0.09%)
Feb 12, 2018	53.70	54.08	53.39	53.79	2,541,228	+0.44(+0.83%)
Feb 09, 2018	52.04	53.72	51.58	53.35	4,015,509	+1.91(+3.72%)
Feb 08, 2018		53.83	51.39	51.44	3,713,812	-2.39(-4.45%)
Feb 07, 2018	53.13	54.83	53.13	53.83	3,236,808	+0.42(+0.79%)
Feb 06, 2018	52.63	53.62	52.03	53.41	4,196,997	-0.95(-1.74%)
Feb 05, 2018	55.23	55.86	53.81	54.35	2,374,037	-1.02(-1.85%)
Feb 02, 2018	55.42	56.08	55.30	55.38	3,912,249	-0.36(-0.64%)

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.