Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.32	43.58	42.82	42.85	9,888,667	-0.20(-0.46%)
Apr 27, 2018	43.04	43.59	42.99	43.05	9,377,009	-0.07(-0.17%)
Apr 26, 2018	42.97	43.46	42.69	43.13	17,754,180	+0.13(+0.31%)
Apr 25, 2018	43.66	43.68	42.81	42.99	15,277,707	-0.85(-1.94%)
Apr 24, 2018	44.58	45.12	43.32	43.85	13,002,658	-0.47(-1.06%)
Apr 23, 2018	45.07	45.10	44.06	44.32	10,316,654	-0.68(-1.51%)
Apr 20, 2018	45.35	45.71	44.70	44.99	12,325,960	-0.20(-0.44%)
Apr 19, 2018	44.09	45.30	44.07	45.19	16,789,452	+1.19(+2.70%)
Apr 18, 2018	44.54	45.44	43.73	44.00	21,207,932	+0.02(+0.04%)
Apr 17, 2018	44.62	44.70	43.60	43.99	17,555,172	-0.13(-0.30%)
Apr 16, 2018	44.15	44.57	44.07	44.12	8,811,559	+0.35(+0.79%)
Apr 13, 2018	45.23	45.34	43.58	43.77	14,965,127	-0.72(-1.62%)
Apr 12, 2018	44.06	44.86	44.04	44.49	11,274,723	+0.92(+2.10%)
Apr 11, 2018	43.75	44.18	43.47	43.57	14,667,594	-1.16(-2.59%)
Apr 10, 2018	44.71	45.06	44.25	44.73	11,240,286	+0.65(+1.48%)
Apr 09, 2018	44.28	45.13	44.01	44.08	9,818,057	+0.26(+0.58%)
Apr 06, 2018	44.71	45.04	43.37	43.82	11,593,633	-1.50(-3.32%)
Apr 05, 2018	44.79	45.76	44.74	45.32	11,853,802	+0.98(+2.22%)
Apr 04, 2018	43.10	44.44	43.06	44.34	8,098,044	+0.41(+0.94%)
Apr 03, 2018	43.80	44.23	43.18	43.93	12,510,167	+0.37(+0.85%)
Apr 02, 2018	44.47	44.63	42.91	43.56	11,269,467	-1.02(-2.30%)
Mar 29, 2018		44.58	44.58	44.58	0	+0.87(+1.98%)
Mar 28, 2018	44.02	44.14	42.94	43.71	13,631,491	-0.20(-0.45%)
Mar 27, 2018	45.05	45.36	43.48	43.91	14,992,921	-0.95(-2.12%)
Mar 26, 2018	44.06	44.97	43.49	44.86	14,419,390	+1.84(+4.28%)
Mar 23, 2018	45.37	45.42	42.95	43.02	20,222,746	-2.12(-4.70%)
Mar 22, 2018	46.52	46.82	45.04	45.14	18,033,380	-2.04(-4.33%)
Mar 21, 2018	47.37	48.06	47.00	47.18	10,501,249	-0.30(-0.63%)
Mar 20, 2018	47.25	47.81	47.00	47.48	10,199,457	+0.43(+0.91%)
Mar 19, 2018	47.42	47.65	46.42	47.05	9,825,400	-0.46(-0.97%)
Mar 16, 2018	47.41	47.97	47.33	47.51	11,068,598	+0.24(+0.51%)
Mar 15, 2018	47.41	47.54	47.04	47.27	6,837,037	+0.19(+0.40%)
Mar 14, 2018	48.27	48.27	46.92	47.08	10,148,098	-0.86(-1.79%)
Mar 13, 2018	48.93	48.98	47.81	47.94	7,299,886	-0.73(-1.49%)
Mar 12, 2018	48.42	49.06	48.37	48.67	9,832,079	+0.20(+0.41%)
Mar 09, 2018	47.37	48.57	47.30	48.47	12,752,480	+1.41(+3.00%)
Mar 08, 2018	47.05	47.23	46.24	47.06	9,061,860	+0.07(+0.14%)
Mar 07, 2018		47.12		46.99	9,897,274	+0.26(+0.57%)
Mar 06, 2018	46.18	46.85	45.78	46.73	11,811,780	+0.88(+1.93%)
Mar 05, 2018	44.88	46.27	44.86	45.85	9,196,985	+0.62(+1.37%)
Mar 02, 2018	44.73	45.33	44.21	45.23	14,711,049	+0.21(+0.46%)
Mar 01, 2018	46.18	46.51	44.95	45.02	14,638,068	-1.26(-2.73%)
Feb 28, 2018	47.17	47.61	46.27	46.28	11,618,228	-0.58(-1.23%)
Feb 27, 2018	47.09	47.76	46.82	46.86	14,231,282	-0.24(-0.51%)
Feb 26, 2018	46.52	47.10	46.44	47.10	9,435,841	+0.78(+1.68%)
Feb 23, 2018	45.47	46.37	45.47	46.32	8,093,892	+1.00(+2.21%)
Feb 22, 2018			45.12	45.32	7,390,198	-0.20(-0.44%)
Feb 21, 2018	45.53	46.54	45.42	45.52	10,113,140	+0.03(+0.07%)
Feb 20, 2018	45.38	45.98	45.23	45.49	9,330,501	-0.07(-0.15%)
Feb 16, 2018		45.56	45.56	45.56	0	-0.21(-0.47%)
Feb 15, 2018	45.84	45.94	45.32	45.77	9,404,544	+0.29(+0.64%)
Feb 14, 2018	44.01	45.52	44.00	45.48	12,752,923	+1.37(+3.11%)
Feb 13, 2018	43.81	44.52	43.69	44.11	10,478,711	-0.03(-0.07%)
Feb 12, 2018	43.62	44.73	43.47	44.14	14,176,897	+1.07(+2.47%)
Feb 09, 2018	43.42	43.71	41.33	43.08	19,046,942	+0.29(+0.68%)
Feb 08, 2018	45.06	45.15	42.79	42.79	17,015,174	-2.28(-5.06%)
Feb 07, 2018	44.55	46.03	44.52	45.07	13,922,454	+0.18(+0.40%)
Feb 06, 2018	42.30	44.91	42.05	44.89	21,315,338	+0.82(+1.86%)
Feb 05, 2018	45.14	45.85	42.92	44.07	16,179,726	-1.77(-3.86%)
Feb 02, 2018	47.12	47.33	45.76	45.84	11,841,927	-1.63(-3.43%)

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.