Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	47.57	47.85	47.01	47.38	4,393,710	-0.16(-0.34%)
Apr 27, 2018	46.27	47.71	45.80	47.54	4,512,913	+1.13(+2.43%)
Apr 26, 2018	45.64	46.53	45.38	46.41	3,723,941	+0.65(+1.42%)
Apr 25, 2018	45.12	46.30	44.70	45.76	3,232,024	+0.59(+1.30%)
Apr 24, 2018	45.64	46.58	44.96	45.18	4,379,216	-0.31(-0.67%)
Apr 23, 2018	44.58	45.76	44.35	45.48	3,713,264	+0.95(+2.14%)
Apr 20, 2018	45.73	46.27	44.32	44.53	5,927,278	-1.33(-2.89%)
Apr 19, 2018	46.61	46.88	45.02	45.85	6,276,596	-0.82(-1.75%)
Apr 18, 2018	47.27	48.22	46.58	46.67	5,545,518	-0.44(-0.94%)
Apr 17, 2018	47.68	47.88	46.91	47.11	3,000,721	-0.23(-0.48%)
Apr 16, 2018	47.20	47.45	46.57	47.34	5,142,626	+0.56(+1.19%)
Apr 13, 2018	48.33	48.47	46.61	46.79	5,216,450	-1.31(-2.73%)
Apr 12, 2018	48.48	48.78	47.83	48.10	3,638,067	-0.24(-0.50%)
Apr 11, 2018	48.19	49.26	48.12	48.34	3,321,666	-0.20(-0.41%)
Apr 10, 2018	49.02	49.19	47.39	48.54	5,113,944	+0.16(+0.33%)
Apr 09, 2018	49.05	49.69	48.33	48.38	5,435,462	-0.43(-0.89%)
Apr 06, 2018	49.84	50.52	48.38	48.81	7,363,697	-2.22(-4.35%)
Apr 05, 2018	50.09	51.10	49.93	51.03	3,574,833	+1.07(+2.14%)
Apr 04, 2018	47.91	50.08	47.82	49.97	4,080,890	+1.41(+2.91%)
Apr 03, 2018	48.06	49.00	47.83	48.55	4,158,919	+0.75(+1.56%)
Apr 02, 2018	49.78	50.19	46.96	47.81	7,071,394	-2.16(-4.32%)
Mar 29, 2018		49.97	49.97	49.97	0	+0.72(+1.47%)
Mar 28, 2018	48.01	49.88	47.74	49.24	5,446,826	+1.34(+2.80%)
Mar 27, 2018	48.62	49.20	47.59	47.90	4,323,216	-0.74(-1.52%)
Mar 26, 2018	47.94	48.79	47.63	48.64	5,047,482	+1.37(+2.89%)
Mar 23, 2018	48.31	48.63	47.27	47.27	4,835,404	-0.79(-1.63%)
Mar 22, 2018	48.22	49.26	47.85	48.06	2,827,647	-0.56(-1.15%)
Mar 21, 2018	48.78	49.74	48.46	48.62	3,525,150	-0.32(-0.65%)
Mar 20, 2018	48.60	49.00	48.38	48.94	3,515,313	+0.47(+0.96%)
Mar 19, 2018	48.18	48.81	47.62	48.47	4,455,727	+0.32(+0.67%)
Mar 16, 2018	46.81	48.52	46.53	48.15	9,667,164	+1.25(+2.67%)
Mar 15, 2018	47.81	47.92	46.38	46.90	4,989,522	-0.58(-1.22%)
Mar 14, 2018	48.92	48.97	47.29	47.48	3,472,439	-1.42(-2.90%)
Mar 13, 2018	48.00	49.66	47.91	48.90	5,140,510	+1.29(+2.71%)
Mar 12, 2018	47.60	48.02	46.95	47.61	4,082,725	+0.05(+0.10%)
Mar 09, 2018	48.27	48.34	46.39	47.56	5,387,258	+0.59(+1.25%)
Mar 08, 2018	49.38	49.38	46.82	46.97	6,347,564	-2.26(-4.59%)
Mar 07, 2018			49.12	49.23	3,650,700	-1.24(-2.45%)
Mar 06, 2018	49.86	50.49	49.44	50.47	4,308,377	+0.55(+1.10%)
Mar 05, 2018	50.05	50.57	49.31	49.92	5,641,064	-0.31(-0.62%)
Mar 02, 2018	46.72	50.38	46.54	50.23	9,373,693	+2.83(+5.98%)
Mar 01, 2018	48.93	49.18	45.71	47.40	15,294,716	-2.52(-5.05%)
Feb 28, 2018	49.50	50.43	49.20	49.92	6,551,123	+0.82(+1.68%)
Feb 27, 2018	52.24	52.48	49.01	49.10	7,434,687	-1.59(-3.13%)
Feb 26, 2018	50.52	50.91	49.81	50.68	4,747,128	+0.48(+0.95%)
Feb 23, 2018	49.23	50.39	49.05	50.21	4,381,471	+1.30(+2.66%)
Feb 22, 2018				48.91	4,164,298	+0.99(+2.06%)
Feb 21, 2018	48.62	49.43	47.88	47.92	4,411,253	-0.70(-1.44%)
Feb 20, 2018	48.80	49.54	48.19	48.62	4,686,224	-0.94(-1.89%)
Feb 16, 2018		49.56	49.56	49.56	0	+0.35(+0.71%)
Feb 15, 2018	49.35	49.76	48.60	49.21	2,835,961	+0.44(+0.90%)
Feb 14, 2018	47.44	49.07	47.01	48.77	4,298,654	+1.26(+2.65%)
Feb 13, 2018	46.17	47.59	45.99	47.51	2,906,672	+1.34(+2.91%)
Feb 12, 2018	46.88	47.32	45.89	46.17	4,793,378	-0.26(-0.57%)
Feb 09, 2018	46.14	46.94	43.86	46.43	7,288,024	+0.85(+1.87%)
Feb 08, 2018	47.62	47.97	45.54	45.58	5,090,761	-1.95(-4.10%)
Feb 07, 2018	47.51	48.33	47.16	47.53	4,074,109	+0.13(+0.27%)
Feb 06, 2018	45.05	47.71	43.88	47.40	6,284,598	+0.69(+1.47%)
Feb 05, 2018	47.21	48.36	46.11	46.71	5,104,467	-1.23(-2.57%)
Feb 02, 2018	48.73	49.26	47.65	47.94	6,040,426	-1.22(-2.49%)

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.