Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.85	46.25	45.53	45.99	13,709,443	+0.25(+0.55%)
Apr 27, 2018	47.26	47.59	45.59	45.74	12,434,659	-1.01(-2.16%)
Apr 26, 2018	46.31	46.91	45.88	46.75	13,712,476	+1.25(+2.75%)
Apr 25, 2018	45.15	45.81	44.21	45.50	14,344,697	+0.39(+0.86%)
Apr 24, 2018	46.95	47.27	44.61	45.11	17,665,954	-1.35(-2.91%)
Apr 23, 2018	47.72	47.91	46.23	46.47	13,420,748	-0.84(-1.78%)
Apr 20, 2018	47.30	48.19	46.93	47.31	17,557,602	-0.09(-0.20%)
Apr 19, 2018	49.71	50.17	47.04	47.40	26,393,246	-3.28(-6.47%)
Apr 18, 2018	51.86	52.18	50.53	50.68	20,189,986	-2.90(-5.41%)
Apr 17, 2018	52.97	54.08	52.94	53.58	10,609,125	+0.92(+1.74%)
Apr 16, 2018	52.26	53.00	52.02	52.66	8,620,819	+0.74(+1.43%)
Apr 13, 2018	52.67	52.83	51.60	51.92	7,328,891	-0.33(-0.64%)
Apr 12, 2018	51.21	52.48	51.08	52.25	9,863,383	+1.37(+2.69%)
Apr 11, 2018	50.46	51.77	50.33	50.88	10,113,146	+0.14(+0.27%)
Apr 10, 2018	50.57	51.16	49.82	50.74	11,473,878	+1.65(+3.36%)
Apr 09, 2018	49.06	50.91	48.89	49.10	12,032,919	+0.63(+1.30%)
Apr 06, 2018	49.32	49.88	48.08	48.47	16,294,685	-1.81(-3.59%)
Apr 05, 2018	51.73	52.05	49.88	50.27	13,231,173	-1.18(-2.29%)
Apr 04, 2018	48.42	51.63	48.42	51.45	12,944,186	+1.46(+2.93%)
Apr 03, 2018	49.56	50.41	49.09	49.98	11,663,429	+1.01(+2.06%)
Apr 02, 2018	51.18	51.42	48.54	48.98	22,743,094	-2.52(-4.89%)
Mar 29, 2018		51.49	51.49	51.49	0	+1.44(+2.87%)
Mar 28, 2018	50.93	51.33	49.75	50.06	18,007,868	-1.28(-2.49%)
Mar 27, 2018	54.63	54.84	50.78	51.34	18,916,914	-2.81(-5.18%)
Mar 26, 2018	52.98	54.19	52.42	54.14	15,645,458	+2.86(+5.58%)
Mar 23, 2018	54.33	54.48	51.28	51.28	20,950,596	-3.31(-6.07%)
Mar 22, 2018	55.25	56.13	54.54	54.60	16,059,295	-1.69(-2.99%)
Mar 21, 2018	55.18	57.01	55.06	56.28	18,539,300	+1.44(+2.62%)
Mar 20, 2018	54.10	55.11	54.00	54.85	9,208,383	+0.68(+1.25%)
Mar 19, 2018	54.47	54.71	53.22	54.17	14,842,789	-0.87(-1.58%)
Mar 16, 2018	55.91	56.04	54.85	55.04	16,274,843	-0.78(-1.39%)
Mar 15, 2018	55.93	56.71	55.18	55.82	12,894,834	+0.05(+0.08%)
Mar 14, 2018	55.55	56.22	54.99	55.77	12,846,300	+0.50(+0.90%)
Mar 13, 2018	56.84	57.63	55.08	55.27	16,919,070	-1.19(-2.10%)
Mar 12, 2018	57.33	57.78	56.37	56.46	17,498,382	-0.59(-1.04%)
Mar 09, 2018	55.29	57.19	55.07	57.05	19,510,658	+2.07(+3.77%)
Mar 08, 2018	55.34	55.48	54.63	54.98	13,189,814	-0.05(-0.08%)
Mar 07, 2018			54.26	55.02	18,664,852	-0.53(-0.95%)
Mar 06, 2018	54.00	55.72	53.80	55.55	25,093,338	+2.19(+4.10%)
Mar 05, 2018	53.07	54.10	52.88	53.36	14,387,940	-0.37(-0.69%)
Mar 02, 2018	51.76	53.84	51.04	53.73	16,975,842	+0.89(+1.68%)
Mar 01, 2018	53.28	54.11	51.98	52.85	18,713,186	-0.48(-0.90%)
Feb 28, 2018	53.61	54.42	53.32	53.33	14,193,501	-0.05(-0.09%)
Feb 27, 2018	54.30	54.54	53.36	53.37	14,140,697	-1.08(-1.99%)
Feb 26, 2018	53.26	54.63	53.17	54.46	16,003,125	+1.67(+3.16%)
Feb 23, 2018	52.40	52.90	52.14	52.79	14,614,092	+0.87(+1.68%)
Feb 22, 2018	52.31	52.76	51.68	51.92	16,101,958	-0.06(-0.11%)
Feb 21, 2018	52.78	53.10	51.97	51.98	17,763,984	-0.49(-0.94%)
Feb 20, 2018	50.69	53.06	50.33	52.47	23,748,866	+1.60(+3.15%)
Feb 16, 2018		50.86	50.86	50.86	0	+0.96(+1.93%)
Feb 15, 2018	48.21	49.91	46.88	49.90	29,081,716	+1.88(+3.91%)
Feb 14, 2018	45.66	48.17	45.43	48.03	23,839,432	+2.23(+4.86%)
Feb 13, 2018		45.89		45.80	13,924,813	+0.05(+0.10%)
Feb 12, 2018	45.25	46.10	44.75	45.75	17,606,502	+1.31(+2.95%)
Feb 09, 2018	43.29	44.83	41.71	44.44	24,503,026	+2.15(+5.09%)
Feb 08, 2018		45.43	42.28	42.29	21,532,774	-2.72(-6.04%)
Feb 07, 2018	46.09	46.75	44.99	45.00	15,958,730	-1.44(-3.10%)
Feb 06, 2018	43.82	46.46	42.89	46.45	23,162,662	+0.78(+1.70%)
Feb 05, 2018	46.20	47.54	44.95	45.67	19,396,656	-1.17(-2.51%)
Feb 02, 2018	48.60	48.60	46.72	46.84	18,190,098	-2.40(-4.88%)

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.