Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	46.03	46.43	45.70	46.17	13,658,318	+0.25(+0.55%)
Apr 27, 2018	47.44	47.76	45.76	45.91	12,388,288	-1.01(-2.16%)
Apr 26, 2018	46.48	47.09	46.05	46.93	13,661,340	+1.25(+2.75%)
Apr 25, 2018	45.32	45.98	44.37	45.67	14,291,204	+0.39(+0.86%)
Apr 24, 2018	47.13	47.45	44.78	45.28	17,600,074	-1.36(-2.91%)
Apr 23, 2018	47.89	48.09	46.41	46.64	13,370,700	-0.85(-1.78%)
Apr 20, 2018	47.48	48.37	47.10	47.49	17,492,128	-0.09(-0.20%)
Apr 19, 2018	49.89	50.36	47.22	47.58	26,294,820	-3.29(-6.47%)
Apr 18, 2018	52.05	52.37	50.72	50.87	20,114,694	-2.91(-5.41%)
Apr 17, 2018	53.16	54.28	53.14	53.78	10,569,562	+0.92(+1.74%)
Apr 16, 2018	52.46	53.20	52.22	52.86	8,588,671	+0.74(+1.43%)
Apr 13, 2018	52.87	53.03	51.79	52.11	7,301,561	-0.33(-0.64%)
Apr 12, 2018	51.40	52.67	51.27	52.45	9,826,601	+1.38(+2.69%)
Apr 11, 2018	50.65	51.97	50.52	51.07	10,075,433	+0.14(+0.27%)
Apr 10, 2018	50.76	51.35	50.00	50.93	11,431,090	+1.65(+3.36%)
Apr 09, 2018	49.24	51.10	49.07	49.28	11,988,047	+0.63(+1.30%)
Apr 06, 2018	49.50	50.07	48.26	48.65	16,233,919	-1.81(-3.59%)
Apr 05, 2018	51.93	52.24	50.06	50.46	13,181,832	-1.18(-2.29%)
Apr 04, 2018	48.60	51.83	48.60	51.64	12,895,915	+1.47(+2.93%)
Apr 03, 2018	49.74	50.60	49.27	50.17	11,619,934	+1.01(+2.06%)
Apr 02, 2018	51.37	51.61	48.72	49.16	22,658,282	-2.53(-4.89%)
Mar 29, 2018		51.69	51.69	51.69	0	+1.44(+2.87%)
Mar 28, 2018	51.12	51.52	49.94	50.25	17,940,714	-1.28(-2.49%)
Mar 27, 2018	54.84	55.04	50.97	51.53	18,846,368	-2.82(-5.18%)
Mar 26, 2018	53.17	54.39	52.62	54.34	15,587,114	+2.87(+5.58%)
Mar 23, 2018	54.53	54.68	51.47	51.47	20,872,468	-3.33(-6.07%)
Mar 22, 2018	55.46	56.34	54.74	54.80	15,999,407	-1.69(-2.99%)
Mar 21, 2018	55.39	57.23	55.27	56.49	18,470,164	+1.44(+2.62%)
Mar 20, 2018	54.30	55.32	54.21	55.05	9,174,043	+0.68(+1.25%)
Mar 19, 2018	54.67	54.91	53.42	54.37	14,787,438	-0.87(-1.58%)
Mar 16, 2018	56.12	56.25	55.05	55.25	16,214,152	-0.78(-1.39%)
Mar 15, 2018	56.14	56.92	55.39	56.03	12,846,747	+0.05(+0.08%)
Mar 14, 2018	55.76	56.43	55.20	55.98	12,798,394	+0.50(+0.90%)
Mar 13, 2018	57.05	57.85	55.29	55.48	16,855,976	-1.19(-2.10%)
Mar 12, 2018	57.54	58.00	56.58	56.67	17,433,126	-0.59(-1.04%)
Mar 09, 2018	55.50	57.40	55.27	57.26	19,437,900	+2.08(+3.77%)
Mar 08, 2018	55.54	55.68	54.84	55.18	13,140,627	-0.05(-0.08%)
Mar 07, 2018			54.47	55.23	18,595,248	-0.53(-0.95%)
Mar 06, 2018	54.21	55.92	54.00	55.76	24,999,762	+2.19(+4.10%)
Mar 05, 2018	53.27	54.30	53.08	53.56	14,334,285	-0.37(-0.69%)
Mar 02, 2018	51.96	54.04	51.23	53.94	16,912,536	+0.89(+1.68%)
Mar 01, 2018	53.48	54.32	52.17	53.04	18,643,402	-0.48(-0.90%)
Feb 28, 2018	53.82	54.62	53.52	53.53	14,140,571	-0.05(-0.09%)
Feb 27, 2018	54.50	54.74	53.56	53.57	14,087,964	-1.09(-1.99%)
Feb 26, 2018	53.46	54.83	53.37	54.66	15,943,447	+1.67(+3.16%)
Feb 23, 2018	52.60	53.10	52.34	52.99	14,559,594	+0.87(+1.68%)
Feb 22, 2018	52.50	52.96	51.87	52.11	16,041,911	-0.06(-0.11%)
Feb 21, 2018	52.98	53.29	52.16	52.17	17,697,740	-0.49(-0.94%)
Feb 20, 2018	50.88	53.26	50.52	52.66	23,660,302	+1.61(+3.15%)
Feb 16, 2018		51.05	51.05	51.05	0	+0.96(+1.93%)
Feb 15, 2018	48.39	50.10	47.06	50.09	28,973,266	+1.88(+3.91%)
Feb 14, 2018	45.83	48.35	45.60	48.21	23,750,530	+2.24(+4.86%)
Feb 13, 2018		46.06		45.97	13,872,886	+0.05(+0.10%)
Feb 12, 2018	45.42	46.28	44.92	45.92	17,540,844	+1.32(+2.95%)
Feb 09, 2018	43.46	45.00	41.87	44.61	24,411,650	+2.16(+5.09%)
Feb 08, 2018		45.60	42.44	42.45	21,452,474	-2.73(-6.04%)
Feb 07, 2018	46.27	46.93	45.15	45.17	15,899,218	-1.45(-3.10%)
Feb 06, 2018	43.99	46.63	43.05	46.62	23,076,286	+0.78(+1.70%)
Feb 05, 2018	46.37	47.72	45.12	45.84	19,324,324	-1.18(-2.51%)
Feb 02, 2018	48.78	48.78	46.90	47.02	18,122,264	-2.41(-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.