Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.39	48.59	47.64	47.68	606,101	-0.65(-1.34%)
Apr 27, 2018	48.19	49.07	48.11	48.33	527,366	+0.09(+0.18%)
Apr 26, 2018	48.09	48.54	47.37	48.24	605,518	+0.05(+0.10%)
Apr 25, 2018	48.21	48.33	47.53	48.19	522,892	-0.31(-0.63%)
Apr 24, 2018	49.14	49.14	47.87	48.50	476,843	-0.36(-0.75%)
Apr 23, 2018	48.38	49.11	48.13	48.86	483,501	+0.48(+1.00%)
Apr 20, 2018	48.57	49.05	48.23	48.38	309,197	-0.43(-0.89%)
Apr 19, 2018	49.33	49.33	48.27	48.81	267,798	-0.63(-1.27%)
Apr 18, 2018	49.57	49.72	49.10	49.44	549,018	+0.21(+0.42%)
Apr 17, 2018	49.43	49.72	49.05	49.24	435,901	+0.15(+0.30%)
Apr 16, 2018	48.98	49.44	48.62	49.09	620,811	+0.82(+1.69%)
Apr 13, 2018	49.07	49.43	48.14	48.27	739,672	-0.65(-1.33%)
Apr 12, 2018	48.46	49.25	48.33	48.92	595,961	+0.80(+1.66%)
Apr 11, 2018	48.76	48.93	48.07	48.12	491,746	-0.70(-1.43%)
Apr 10, 2018	48.98	49.18	48.39	48.82	364,549	+0.81(+1.68%)
Apr 09, 2018	48.51	48.63	47.70	48.01	387,193	-0.30(-0.61%)
Apr 06, 2018	48.92	49.14	47.78	48.31	526,081	-1.04(-2.12%)
Apr 05, 2018	49.25	50.16	49.00	49.35	551,334	+0.16(+0.32%)
Apr 04, 2018	47.48	49.44	47.21	49.20	508,464	+0.40(+0.83%)
Apr 03, 2018	47.85	48.86	47.75	48.79	674,632	+1.36(+2.87%)
Apr 02, 2018	46.87	47.88	46.53	47.43	654,564	+0.50(+1.07%)
Mar 29, 2018		46.93	46.93	46.93	0	+0.48(+1.04%)
Mar 28, 2018	46.52	46.74	45.69	46.45	710,506	-0.18(-0.38%)
Mar 27, 2018	47.44	47.47	46.35	46.63	356,077	-0.66(-1.40%)
Mar 26, 2018	46.70	47.52	46.37	47.29	490,518	+1.42(+3.09%)
Mar 23, 2018	46.87	47.10	45.77	45.87	850,748	-1.01(-2.16%)
Mar 22, 2018	45.85	47.70	45.31	46.88	1,413,655	-1.02(-2.14%)
Mar 21, 2018	47.29	48.26	47.29	47.91	808,521	+0.69(+1.46%)
Mar 20, 2018	47.29	47.80	46.33	47.22	657,101	-0.30(-0.62%)
Mar 19, 2018	47.47	47.57	46.78	47.51	805,251	-0.08(-0.17%)
Mar 16, 2018	46.73	47.92	46.31	47.59	1,151,843	+0.73(+1.56%)
Mar 15, 2018	47.04	47.44	46.59	46.86	690,071	-0.18(-0.38%)
Mar 14, 2018	48.35	48.36	46.98	47.04	846,447	-1.17(-2.43%)
Mar 13, 2018	48.05	48.69	47.97	48.21	765,236	+0.17(+0.35%)
Mar 12, 2018	48.17	48.34	47.74	48.04	551,686	-0.05(-0.10%)
Mar 09, 2018	46.99	48.19	46.55	48.09	584,598	+1.46(+3.13%)
Mar 08, 2018	47.06	47.37	46.44	46.64	723,726	-0.05(-0.11%)
Mar 07, 2018		46.94	46.17	46.69	1,123,404	-0.25(-0.52%)
Mar 06, 2018	46.74	47.40	46.06	46.93	1,156,298	+0.79(+1.71%)
Mar 05, 2018	45.54	46.34	45.45	46.14	1,009,374	+0.15(+0.32%)
Mar 02, 2018	45.93	46.12	44.97	46.00	1,432,798	-0.23(-0.49%)
Mar 01, 2018	46.86	48.22	45.43	46.22	1,145,028	-0.81(-1.72%)
Feb 28, 2018	47.76	47.80	46.26	47.03	1,826,200	-0.67(-1.40%)
Feb 27, 2018	48.47	48.63	47.49	47.70	1,175,785	-0.86(-1.76%)
Feb 26, 2018	49.33	49.89	47.98	48.56	999,323	-0.89(-1.79%)
Feb 23, 2018	49.36	49.89	48.54	49.44	1,412,710	+0.05(+0.10%)
Feb 22, 2018	49.31	50.32	49.26	49.39	1,156,336	+0.11(+0.22%)
Feb 21, 2018	49.57	50.18	48.23	49.29	2,589,237	+1.05(+2.19%)
Feb 20, 2018	49.61	50.24	48.21	48.23	1,637,311	-1.87(-3.74%)
Feb 16, 2018		50.10	50.10	50.10	0	-1.07(-2.10%)
Feb 15, 2018	50.67	51.56	50.04	51.18	789,821	+0.67(+1.33%)
Feb 14, 2018	49.34	50.65	48.78	50.51	892,616	+0.54(+1.08%)
Feb 13, 2018	50.33	50.57	49.51	49.97	372,209	-0.81(-1.59%)
Feb 12, 2018	51.89	52.20	50.56	50.77	560,430	-0.61(-1.19%)
Feb 09, 2018	51.42	51.89	49.50	51.38	1,113,877	+0.24(+0.46%)
Feb 08, 2018	52.83	53.18	50.28	51.15	807,227	-2.11(-3.96%)
Feb 07, 2018	52.66	53.79	52.33	53.25	646,671	+0.57(+1.08%)
Feb 06, 2018	50.36	52.87	49.83	52.68	1,152,468	+1.22(+2.37%)
Feb 05, 2018	53.24	54.07	50.72	51.46	797,367	-2.02(-3.78%)
Feb 02, 2018	54.79	54.90	53.37	53.48	913,279	-1.31(-2.38%)
Feb 01, 2018	54.02	55.52	54.01	54.79	1,086,194	+0.56(+1.03%)
Jan 31, 2018	56.08	57.60	53.61	54.23	1,959,879	-1.34(-2.40%)
Jan 30, 2018	55.82	55.84	55.50	55.56	1,138,406	-1.04(-1.84%)
Jan 29, 2018	55.26	56.69	54.91	56.60	1,351,389	+1.59(+2.89%)
Jan 26, 2018	55.00	55.32	54.55	55.01	1,025,566	+0.54(+0.99%)
Jan 25, 2018	55.36	55.69	53.56	54.47	938,540	-0.72(-1.30%)
Jan 24, 2018	55.56	56.03	54.86	55.19	1,638,058	+0.18(+0.32%)
Jan 23, 2018	54.67	55.33	54.43	55.01	828,764	+0.25(+0.45%)
Jan 22, 2018	55.60	55.67	54.06	54.77	748,337	-0.76(-1.36%)
Jan 19, 2018	56.63	56.63	55.38	55.52	1,467,899	-0.70(-1.24%)
Jan 18, 2018	58.41	58.69	55.99	56.22	1,006,496	-1.93(-3.33%)
Jan 17, 2018	57.13	58.91	55.62	58.15	860,521	+1.48(+2.62%)
Jan 16, 2018	58.66	59.29	56.39	56.67	1,700,825	-1.71(-2.93%)
Jan 12, 2018		58.38	58.38	58.38	0	+1.58(+2.78%)
Jan 11, 2018	54.98	56.85	54.86	56.80	1,119,108	+1.95(+3.56%)
Jan 10, 2018		57.84	54.09	54.85	1,505,071	-1.91(-3.37%)
Jan 09, 2018	55.19	58.52	55.19	56.76	2,195,965	+1.92(+3.51%)
Jan 08, 2018	55.70	55.70	54.54	54.84	772,609	-0.62(-1.12%)
Jan 05, 2018	55.47	56.79	53.72	55.45	2,464,199	+0.07(+0.12%)
Jan 04, 2018	53.30	55.89	53.12	55.39	1,240,290	+2.40(+4.52%)
Jan 03, 2018	54.10	54.79	52.75	52.99	1,499,145	-1.02(-1.89%)
Jan 02, 2018	52.04	54.20	52.04	54.01	1,155,318	+2.49(+4.84%)
Dec 29, 2017		51.52	51.52	51.52	0	-0.44(-0.85%)
Dec 28, 2017	52.24	52.27	51.67	51.96	537,512	-0.08(-0.15%)
Dec 27, 2017	51.06	52.54	50.65	52.04	897,332	+0.87(+1.71%)
Dec 26, 2017	51.98	52.24	51.13	51.16	664,871	-0.82(-1.59%)
Dec 22, 2017	52.26	52.62	51.55	51.99	1,163,286	-0.53(-1.01%)
Dec 21, 2017	54.25	54.25	52.18	52.52	1,420,344	-1.10(-2.05%)
Dec 20, 2017	52.97	53.81	52.66	53.62	1,188,318	+0.68(+1.28%)
Dec 19, 2017	54.13	54.99	52.24	52.94	2,414,543	+0.80(+1.53%)
Dec 18, 2017	50.81	52.54	50.64	52.15	1,938,217	+2.12(+4.24%)
Dec 15, 2017	48.22	50.50	48.12	50.03	4,355,202	+1.91(+3.98%)
Dec 14, 2017	48.34	48.83	46.24	48.11	4,885,348	-0.54(-1.11%)
Dec 13, 2017	49.68	50.49	48.50	48.65	3,885,530	-1.11(-2.23%)
Dec 12, 2017	49.08	50.59	48.69	49.76	4,632,641	+0.41(+0.84%)
Dec 11, 2017	49.78	50.16	49.09	49.35	4,716,094	-0.73(-1.45%)
Dec 08, 2017	50.07	52.36	49.81	50.07	7,460,653	-1.88(-3.61%)
Dec 07, 2017	53.13	53.42	51.11	51.95	4,097,413	-1.20(-2.25%)
Dec 06, 2017	54.23	55.58	52.70	53.15	6,405,437	-2.33(-4.19%)
Dec 05, 2017	54.28	56.21	49.10	55.47	25,126,246	+5.58(+11.18%)
Dec 04, 2017		51.05	49.09	49.90	111,647	-1.15(-2.25%)
Dec 01, 2017	49.09	50.57	49.09	51.05	103,783	+1.95(+3.98%)
Nov 30, 2017	49.54	49.54	48.60	49.09	34,788	-0.20(-0.40%)
Nov 29, 2017	49.19	49.58	48.41	49.29	32,271	-0.04(-0.08%)
Nov 28, 2017	52.53	52.53	48.13	49.33	49,804	-1.73(-3.38%)
Nov 27, 2017	51.89	55.72	48.11	51.06	82,649	+0.02(+0.04%)
Nov 24, 2017	51.06	52.04	50.14	51.04	61,822	+0.08(+0.15%)
Nov 22, 2017	48.61	51.06	48.11	50.96	338,084	+1.37(+2.77%)

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.