Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.53	44.02	43.32	43.33	11,147,207	-0.09(-0.20%)
Apr 27, 2018	43.11	43.61	42.89	43.42	11,116,543	+0.54(+1.27%)
Apr 26, 2018	42.07	42.97	41.25	42.87	16,103,042	+0.61(+1.45%)
Apr 25, 2018	42.47	42.85	41.51	42.26	11,316,061	-0.16(-0.38%)
Apr 24, 2018	43.22	43.57	41.95	42.42	13,737,346	-0.50(-1.17%)
Apr 23, 2018	43.75	44.01	42.70	42.92	12,903,805	-0.77(-1.77%)
Apr 20, 2018	44.86	44.93	43.59	43.70	13,936,045	-0.96(-2.15%)
Apr 19, 2018	45.87	45.99	44.60	44.66	22,575,538	-2.26(-4.82%)
Apr 18, 2018	46.84	47.25	46.62	46.92	5,646,874	-0.10(-0.22%)
Apr 17, 2018	46.71	47.30	46.53	47.02	8,346,106	+0.49(+1.06%)
Apr 16, 2018	47.52	47.56	46.36	46.53	9,241,045	-0.82(-1.72%)
Apr 13, 2018	48.09	48.24	47.08	47.34	14,819,025	+0.45(+0.96%)
Apr 12, 2018	47.12	47.27	46.74	46.89	8,704,742	+0.16(+0.35%)
Apr 11, 2018	46.03	46.78	46.00	46.73	7,304,783	+0.20(+0.44%)
Apr 10, 2018	46.36	46.73	46.05	46.53	14,516,599	+1.14(+2.51%)
Apr 09, 2018	45.46	46.63	45.31	45.39	8,956,315	+0.26(+0.58%)
Apr 06, 2018	46.23	46.53	45.12	45.12	9,796,964	-1.63(-3.49%)
Apr 05, 2018	47.14	47.15	46.24	46.75	6,850,525	+0.04(+0.09%)
Apr 04, 2018	45.70	46.82	45.39	46.71	8,822,445	+0.18(+0.38%)
Apr 03, 2018	46.12	46.76	45.55	46.53	9,336,023	+0.82(+1.80%)
Apr 02, 2018	46.81	46.92	45.08	45.71	19,388,072	-1.36(-2.89%)
Mar 29, 2018		47.07	47.07	47.07	0	+0.60(+1.30%)
Mar 28, 2018	46.56	47.54	46.26	46.47	15,215,849	-0.12(-0.26%)
Mar 27, 2018	48.07	48.62	46.33	46.58	14,410,979	-1.10(-2.30%)
Mar 26, 2018	46.36	47.69	46.08	47.68	14,237,040	+2.10(+4.60%)
Mar 23, 2018	47.26	47.70	45.57	45.58	17,320,682	-1.63(-3.45%)
Mar 22, 2018	47.77	48.27	47.16	47.21	15,953,596	-1.04(-2.17%)
Mar 21, 2018	48.84	49.51	48.22	48.26	14,397,732	-1.23(-2.49%)
Mar 20, 2018	50.11	50.19	49.23	49.49	12,495,263	-0.09(-0.19%)
Mar 19, 2018	51.13	51.27	49.18	49.58	16,635,255	-1.91(-3.71%)
Mar 16, 2018	51.48	52.23	51.38	51.49	30,106,670	+0.62(+1.22%)
Mar 15, 2018	50.99	51.21	50.59	50.87	12,212,278	-0.20(-0.38%)
Mar 14, 2018	50.88	51.29	49.18	51.07	35,031,944	+0.36(+0.70%)
Mar 13, 2018	50.77	52.16	50.23	50.71	45,406,492	-2.64(-4.95%)
Mar 12, 2018	53.56	53.92	52.92	53.35	18,431,056	-0.19(-0.35%)
Mar 09, 2018	52.97	53.57	52.77	53.54	9,011,941	+1.03(+1.96%)
Mar 08, 2018	53.22	53.30	52.30	52.51	10,393,176	-0.57(-1.07%)
Mar 07, 2018		53.18	52.18	53.08	14,825,215	+0.30(+0.56%)
Mar 06, 2018	53.94	53.98	51.88	52.79	27,580,774	-1.59(-2.92%)
Mar 05, 2018	54.65	55.72	53.97	54.37	18,171,890	-0.62(-1.13%)
Mar 02, 2018	54.63	55.09	54.39	54.99	12,493,415	-0.19(-0.34%)
Mar 01, 2018	55.24	56.27	54.65	55.18	12,711,562	-0.03(-0.06%)
Feb 28, 2018	56.66	56.68	55.14	55.22	11,263,086	-1.14(-2.02%)
Feb 27, 2018	56.91	57.44	56.07	56.35	16,849,474	-0.06(-0.11%)
Feb 26, 2018	54.37	56.72	54.06	56.41	32,441,546	+3.08(+5.78%)
Feb 23, 2018	52.90	53.33	52.24	53.33	8,028,939	+0.96(+1.83%)
Feb 22, 2018			52.24	52.37	13,910,701	-1.03(-1.92%)
Feb 21, 2018	53.16	53.79	52.77	53.40	17,683,742	-0.50(-0.92%)
Feb 20, 2018		54.02	52.10	53.89	32,641,728	-0.72(-1.33%)
Feb 16, 2018		54.62	54.62	54.62	0	-0.36(-0.66%)
Feb 15, 2018	55.91	55.91	53.79	54.98	18,455,684	-1.10(-1.97%)
Feb 14, 2018	54.87	56.26	54.83	56.08	12,280,566	+0.75(+1.35%)
Feb 13, 2018		55.39		55.33	9,112,854	+0.03(+0.06%)
Feb 12, 2018	54.65	55.33	54.23	55.30	16,236,469	+1.41(+2.61%)
Feb 09, 2018	53.02	54.17	51.76	53.89	27,421,062	+1.32(+2.52%)
Feb 08, 2018	54.43	54.80	52.56	52.57	15,962,633	-2.21(-4.03%)
Feb 07, 2018	54.09	55.69	53.92	54.78	17,797,536	+0.54(+0.99%)
Feb 06, 2018	52.48	54.35	52.39	54.24	29,029,156	+1.81(+3.45%)
Feb 05, 2018	55.84	56.05	50.96	52.43	42,606,860	-3.22(-5.78%)
Feb 02, 2018	55.74	56.46	55.47	55.65	13,026,840	-0.61(-1.09%)

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.