Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.86	46.26	45.54	46.00	13,706,775	+0.25(+0.55%)
Apr 27, 2018	47.27	47.60	45.60	45.75	12,432,239	-1.01(-2.16%)
Apr 26, 2018	46.32	46.92	45.89	46.76	13,709,808	+1.25(+2.75%)
Apr 25, 2018	45.16	45.82	44.22	45.51	14,341,906	+0.39(+0.86%)
Apr 24, 2018	46.96	47.28	44.62	45.12	17,662,516	-1.35(-2.91%)
Apr 23, 2018	47.73	47.92	46.24	46.47	13,418,136	-0.84(-1.78%)
Apr 20, 2018	47.31	48.20	46.94	47.32	17,554,186	-0.09(-0.20%)
Apr 19, 2018	49.72	50.18	47.05	47.41	26,388,110	-3.28(-6.47%)
Apr 18, 2018	51.87	52.19	50.54	50.69	20,186,056	-2.90(-5.41%)
Apr 17, 2018	52.98	54.09	52.95	53.59	10,607,060	+0.92(+1.74%)
Apr 16, 2018	52.27	53.01	52.03	52.67	8,619,142	+0.74(+1.43%)
Apr 13, 2018	52.68	52.84	51.61	51.93	7,327,465	-0.33(-0.64%)
Apr 12, 2018	51.22	52.49	51.09	52.26	9,861,463	+1.37(+2.69%)
Apr 11, 2018	50.47	51.78	50.34	50.89	10,111,178	+0.14(+0.27%)
Apr 10, 2018	50.58	51.17	49.83	50.75	11,471,645	+1.65(+3.36%)
Apr 09, 2018	49.07	50.92	48.90	49.11	12,030,578	+0.63(+1.30%)
Apr 06, 2018	49.33	49.89	48.09	48.48	16,291,514	-1.81(-3.59%)
Apr 05, 2018	51.74	52.06	49.89	50.28	13,228,598	-1.18(-2.29%)
Apr 04, 2018	48.43	51.64	48.43	51.46	12,941,667	+1.46(+2.93%)
Apr 03, 2018	49.57	50.42	49.10	49.99	11,661,159	+1.01(+2.06%)
Apr 02, 2018	51.19	51.43	48.55	48.98	22,738,668	-2.52(-4.89%)
Mar 29, 2018		51.50	51.50	51.50	0	+1.44(+2.87%)
Mar 28, 2018	50.94	51.34	49.76	50.07	18,004,364	-1.28(-2.49%)
Mar 27, 2018	54.64	54.85	50.79	51.35	18,913,232	-2.81(-5.18%)
Mar 26, 2018	52.99	54.20	52.43	54.15	15,642,413	+2.86(+5.58%)
Mar 23, 2018	54.34	54.49	51.29	51.29	20,946,518	-3.32(-6.07%)
Mar 22, 2018	55.26	56.14	54.55	54.61	16,056,170	-1.69(-2.99%)
Mar 21, 2018	55.19	57.02	55.07	56.29	18,535,692	+1.44(+2.62%)
Mar 20, 2018	54.11	55.13	54.01	54.86	9,206,591	+0.68(+1.25%)
Mar 19, 2018	54.48	54.72	53.23	54.18	14,839,901	-0.87(-1.58%)
Mar 16, 2018	55.92	56.05	54.86	55.05	16,271,676	-0.78(-1.39%)
Mar 15, 2018	55.94	56.72	55.19	55.83	12,892,325	+0.05(+0.08%)
Mar 14, 2018	55.56	56.23	55.00	55.78	12,843,800	+0.50(+0.90%)
Mar 13, 2018	56.85	57.64	55.09	55.28	16,915,778	-1.19(-2.10%)
Mar 12, 2018	57.34	57.79	56.38	56.47	17,494,976	-0.59(-1.04%)
Mar 09, 2018	55.30	57.20	55.08	57.06	19,506,860	+2.07(+3.77%)
Mar 08, 2018	55.35	55.49	54.64	54.99	13,187,247	-0.05(-0.08%)
Mar 07, 2018			54.27	55.03	18,661,220	-0.53(-0.95%)
Mar 06, 2018	54.01	55.73	53.81	55.56	25,088,456	+2.19(+4.10%)
Mar 05, 2018	53.08	54.11	52.89	53.37	14,385,140	-0.37(-0.69%)
Mar 02, 2018	51.77	53.85	51.05	53.75	16,972,538	+0.89(+1.68%)
Mar 01, 2018	53.29	54.12	51.99	52.86	18,709,544	-0.48(-0.90%)
Feb 28, 2018	53.62	54.43	53.33	53.34	14,190,739	-0.05(-0.09%)
Feb 27, 2018	54.31	54.55	53.37	53.38	14,137,945	-1.08(-1.99%)
Feb 26, 2018	53.27	54.64	53.18	54.47	16,000,011	+1.67(+3.16%)
Feb 23, 2018	52.41	52.91	52.15	52.80	14,611,248	+0.87(+1.68%)
Feb 22, 2018	52.32	52.77	51.69	51.93	16,098,824	-0.06(-0.11%)
Feb 21, 2018	52.79	53.11	51.98	51.99	17,760,528	-0.49(-0.94%)
Feb 20, 2018	50.70	53.07	50.34	52.48	23,744,244	+1.60(+3.15%)
Feb 16, 2018		50.87	50.87	50.87	0	+0.96(+1.93%)
Feb 15, 2018	48.22	49.92	46.89	49.91	29,076,056	+1.88(+3.91%)
Feb 14, 2018	45.67	48.18	45.44	48.04	23,834,792	+2.23(+4.86%)
Feb 13, 2018		45.90		45.81	13,922,103	+0.05(+0.10%)
Feb 12, 2018	45.26	46.11	44.76	45.76	17,603,074	+1.31(+2.95%)
Feb 09, 2018	43.30	44.84	41.72	44.45	24,498,256	+2.15(+5.09%)
Feb 08, 2018		45.44	42.29	42.30	21,528,582	-2.72(-6.04%)
Feb 07, 2018	46.10	46.76	44.99	45.01	15,955,624	-1.44(-3.10%)
Feb 06, 2018	43.83	46.46	42.90	46.46	23,158,154	+0.78(+1.70%)
Feb 05, 2018	46.21	47.55	44.96	45.68	19,392,882	-1.17(-2.51%)
Feb 02, 2018	48.61	48.61	46.73	46.85	18,186,556	-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.