Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.32	41.65	41.23	41.33	15,354,433	+0.13(+0.31%)
Apr 27, 2018	41.74	41.74	41.15	41.21	15,933,613	-0.39(-0.94%)
Apr 26, 2018	41.71	41.82	41.54	41.60	13,453,144	+0.19(+0.46%)
Apr 25, 2018	41.11	41.49	40.77	41.41	13,961,649	+0.20(+0.48%)
Apr 24, 2018	41.57	41.96	40.98	41.21	14,758,209	-0.24(-0.59%)
Apr 23, 2018	41.98	42.06	41.38	41.45	16,467,764	-0.39(-0.93%)
Apr 20, 2018	42.06	42.19	41.61	41.84	17,320,152	-0.53(-1.26%)
Apr 19, 2018	42.53	42.64	42.27	42.37	9,461,206	-0.24(-0.55%)
Apr 18, 2018	42.25	42.80	42.25	42.61	12,499,682	+0.38(+0.90%)
Apr 17, 2018	42.00	42.47	41.99	42.23	11,891,850	+0.55(+1.32%)
Apr 16, 2018	41.66	41.99	41.27	41.68	12,860,060	+0.14(+0.35%)
Apr 13, 2018	41.74	41.94	41.11	41.53	13,861,433	+0.18(+0.44%)
Apr 12, 2018	41.18	41.61	41.14	41.35	15,499,298	+0.24(+0.59%)
Apr 11, 2018	40.92	41.45	40.88	41.11	16,543,986	-0.19(-0.46%)
Apr 10, 2018	41.06	41.52	40.97	41.30	19,057,846	+0.83(+2.05%)
Apr 09, 2018	40.66	41.15	40.45	40.47	16,863,410	+0.06(+0.16%)
Apr 06, 2018	41.02	41.24	40.20	40.41	15,414,760	-1.02(-2.46%)
Apr 05, 2018	41.22	41.62	41.06	41.42	13,658,890	+0.41(+0.99%)
Apr 04, 2018	39.72	41.12	39.69	41.02	20,531,746	+0.56(+1.38%)
Apr 03, 2018	40.86	40.86	39.92	40.46	17,456,902	-0.11(-0.27%)
Apr 02, 2018	41.15	41.33	40.04	40.57	17,023,090	-0.67(-1.62%)
Mar 29, 2018		41.24	41.24	41.24	0	+0.69(+1.71%)
Mar 28, 2018	40.81	40.88	40.12	40.54	24,582,292	-0.36(-0.88%)
Mar 27, 2018	42.03	42.20	40.56	40.90	20,996,952	-0.99(-2.37%)
Mar 26, 2018	41.06	42.04	40.91	41.89	23,026,654	+1.52(+3.77%)
Mar 23, 2018	41.44	41.77	40.34	40.37	23,741,692	-0.99(-2.40%)
Mar 22, 2018	42.11	42.38	41.22	41.36	28,408,550	-1.02(-2.40%)
Mar 21, 2018	42.62	43.32	42.37	42.38	38,383,972	-0.03(-0.06%)
Mar 20, 2018	42.18	43.04	41.85	42.41	76,107,088	-4.42(-9.43%)
Mar 19, 2018	47.26	47.39	46.43	46.82	28,522,326	-0.29(-0.61%)
Mar 16, 2018	47.23	47.48	47.09	47.11	23,311,848	-0.09(-0.19%)
Mar 15, 2018	47.07	47.47	46.97	47.20	15,705,006	+0.05(+0.10%)
Mar 14, 2018	47.66	47.91	47.03	47.16	12,077,319	-0.23(-0.49%)
Mar 13, 2018	47.99	48.20	47.18	47.39	14,272,795	-0.29(-0.61%)
Mar 12, 2018	47.75	48.17	47.47	47.68	15,653,032	-0.06(-0.13%)
Mar 09, 2018	47.18	47.77	47.05	47.74	17,994,262	+0.76(+1.61%)
Mar 08, 2018	46.81	47.01	46.39	46.99	17,010,730	+0.37(+0.79%)
Mar 07, 2018		46.70		46.62	12,999,072	+0.20(+0.43%)
Mar 06, 2018	46.47	46.68	46.17	46.42	15,344,766	+0.19(+0.41%)
Mar 05, 2018	44.98	46.41	44.93	46.23	20,826,712	+0.87(+1.93%)
Mar 02, 2018	44.46	45.43	44.30	45.35	19,184,056	+0.55(+1.23%)
Mar 01, 2018	45.93	45.93	44.54	44.80	18,350,210	-0.87(-1.89%)
Feb 28, 2018	46.02	46.42	45.67	45.67	16,350,443	-0.05(-0.12%)
Feb 27, 2018	46.03	46.32	45.55	45.72	15,909,279	-0.40(-0.86%)
Feb 26, 2018	45.60	46.20	45.52	46.12	14,374,150	+0.60(+1.33%)
Feb 23, 2018	44.88	45.58	44.72	45.52	9,837,599	+0.82(+1.84%)
Feb 22, 2018				44.70	10,402,236	+0.14(+0.32%)
Feb 21, 2018	44.95	45.37	44.55	44.55	14,440,295	-0.41(-0.92%)
Feb 20, 2018	45.25	45.35	44.76	44.97	15,692,775	-0.74(-1.62%)
Feb 16, 2018		45.71	45.71	45.71	0	+0.06(+0.14%)
Feb 15, 2018	44.80	45.68	44.55	45.64	15,354,631	+1.07(+2.41%)
Feb 14, 2018	43.43	44.63	43.39	44.57	15,824,504	+0.87(+1.98%)
Feb 13, 2018	43.27	43.88	43.06	43.70	13,878,399	+0.31(+0.71%)
Feb 12, 2018	43.46	43.70	43.01	43.40	18,029,478	+0.38(+0.88%)
Feb 09, 2018	42.88	43.40	41.39	43.02	25,730,026	+0.80(+1.90%)
Feb 08, 2018	44.25	44.27	42.19	42.22	23,008,716	-1.83(-4.15%)
Feb 07, 2018	44.34	44.93	44.00	44.05	16,795,290	-0.48(-1.07%)
Feb 06, 2018	42.66	44.62	42.19	44.53	28,692,858	+0.47(+1.06%)
Feb 05, 2018	45.10	45.62	43.65	44.06	21,682,514	-1.13(-2.49%)
Feb 02, 2018	46.19	46.34	45.10	45.18	19,484,980	-1.35(-2.91%)

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.