Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.60	50.53	48.56	49.61	1,862,952	+0.79(+1.62%)
Apr 27, 2018	48.48	49.02	48.09	48.82	2,279,117	+0.16(+0.33%)
Apr 26, 2018	48.78	49.00	48.31	48.66	1,573,444	+0.04(+0.08%)
Apr 25, 2018	47.72	48.65	47.42	48.62	1,482,870	+1.11(+2.34%)
Apr 24, 2018	49.38	49.38	47.17	47.51	1,714,976	-1.59(-3.24%)
Apr 23, 2018	48.73	49.62	48.50	49.10	1,506,944	+0.16(+0.33%)
Apr 20, 2018	49.00	49.45	48.33	48.94	2,103,726	-0.20(-0.41%)
Apr 19, 2018	48.99	50.00	48.67	49.14	3,504,821	+0.26(+0.53%)
Apr 18, 2018	48.23	49.26	48.23	48.88	3,276,919	+0.99(+2.07%)
Apr 17, 2018	48.10	48.35	47.73	47.89	4,659,705	+0.08(+0.17%)
Apr 16, 2018	47.09	48.02	46.75	47.81	4,345,551	+0.66(+1.40%)
Apr 13, 2018	45.84	47.29	45.59	47.15	3,265,363	+1.67(+3.67%)
Apr 12, 2018	45.65	46.06	45.03	45.48	3,919,661	-0.20(-0.44%)
Apr 11, 2018	43.61	45.92	43.61	45.68	4,633,613	+1.79(+4.08%)
Apr 10, 2018	41.60	44.27	41.60	43.89	4,304,600	+2.47(+5.96%)
Apr 09, 2018	41.77	42.10	41.29	41.42	4,175,732	-0.05(-0.12%)
Apr 06, 2018				41.47	6,657,869	-2.11(-4.84%)
Apr 05, 2018	44.32	45.07	43.05	43.58	8,644,322	-0.63(-1.43%)
Apr 04, 2018	43.11	44.32	43.06	44.21	7,170,158	-0.01(-0.02%)
Apr 03, 2018	43.92	44.31	42.58	44.22	4,388,636	+0.32(+0.73%)
Apr 02, 2018	46.55	46.66	43.10	43.90	5,945,813	-2.98(-6.36%)
Mar 29, 2018		46.88	46.88	46.88	0	+1.88(+4.18%)
Mar 28, 2018	46.24	47.17	44.23	45.00	34,597,296	+6.08(+15.62%)
Mar 27, 2018	39.44	40.05	38.64	38.92	3,494,782	-0.19(-0.49%)
Mar 26, 2018	38.30	39.13	37.46	39.11	3,733,308	+1.35(+3.58%)
Mar 23, 2018	38.84	39.19	37.61	37.76	4,462,407	-0.79(-2.05%)
Mar 22, 2018	39.04	39.45	38.51	38.55	2,592,554	-1.03(-2.60%)
Mar 21, 2018	38.61	40.04	38.37	39.58	4,254,382	+1.21(+3.15%)
Mar 20, 2018	38.24	38.82	37.99	38.37	2,850,254	+0.33(+0.87%)
Mar 19, 2018	38.95	38.95	37.62	38.04	2,217,010	-1.01(-2.59%)
Mar 16, 2018	38.99	39.51	38.36	39.05	3,002,085	+0.25(+0.64%)
Mar 15, 2018	40.28	40.48	38.47	38.80	3,203,365	-1.46(-3.63%)
Mar 14, 2018	41.26	41.32	39.99	40.26	2,369,015	-0.96(-2.33%)
Mar 13, 2018	41.68	41.98	41.00	41.22	2,374,346	-0.21(-0.51%)
Mar 12, 2018	41.35	41.75	41.08	41.43	1,753,847	+0.09(+0.22%)
Mar 09, 2018	40.48	41.45	40.48	41.34	2,157,073	+1.26(+3.14%)
Mar 08, 2018	40.36	40.69	39.36	40.08	3,008,967	-0.11(-0.27%)
Mar 07, 2018		41.34	39.99	40.19	2,301,882	-0.59(-1.45%)
Mar 06, 2018	41.75	42.21	40.69	40.78	4,187,145	-0.90(-2.16%)
Mar 05, 2018	39.86	41.97	39.41	41.68	3,301,618	+1.64(+4.10%)
Mar 02, 2018	38.72	40.08	37.94	40.04	2,752,818	+1.07(+2.75%)
Mar 01, 2018	38.73	39.68	38.29	38.97	3,515,701	+0.66(+1.72%)
Feb 28, 2018	39.16	40.00	38.10	38.31	6,534,127	+2.49(+6.95%)
Feb 27, 2018	36.57	36.98	35.80	35.82	2,631,821	-0.88(-2.40%)
Feb 26, 2018	37.28	37.51	36.64	36.70	1,786,468	-0.53(-1.42%)
Feb 23, 2018	36.06	37.28	35.74	37.23	3,475,981	+1.53(+4.29%)
Feb 22, 2018		35.97		35.70	2,287,346	+1.15(+3.33%)
Feb 21, 2018	35.13	35.38	34.51	34.55	1,785,169	-0.52(-1.48%)
Feb 20, 2018	35.25	35.57	34.89	35.07	1,088,718	-0.12(-0.34%)
Feb 16, 2018		35.19	35.19	35.19	0	-0.37(-1.04%)
Feb 15, 2018	36.01	36.01	34.68	35.56	1,558,865	-0.40(-1.11%)
Feb 14, 2018	33.82	36.15	33.82	35.96	2,418,754	+1.74(+5.08%)
Feb 13, 2018		34.89	34.13	34.22	2,261,353	-0.73(-2.09%)
Feb 12, 2018	34.06	35.31	34.06	34.95	2,179,841	+1.31(+3.89%)
Feb 09, 2018	33.75	33.94	32.24	33.64	3,379,385	+0.20(+0.60%)
Feb 08, 2018	35.94	36.14	33.42	33.44	3,683,356	-2.46(-6.85%)
Feb 07, 2018	37.65	37.91	35.88	35.90	2,885,055	-1.67(-4.45%)
Feb 06, 2018	36.44	38.23	36.18	37.57	2,073,906	-0.23(-0.61%)
Feb 05, 2018	37.78	38.69	37.13	37.80	1,750,073	-0.50(-1.31%)
Feb 02, 2018	38.92	38.95	37.92	38.30	3,527,662	-1.08(-2.74%)

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.