Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	53.93	54.05	51.62	51.75	232,234	-1.32(-2.49%)
Apr 27, 2018	54.39	54.75	52.12	53.07	434,340	-1.59(-2.91%)
Apr 26, 2018	52.25	56.30	51.80	54.66	921,082	+5.87(+12.02%)
Apr 25, 2018	47.75	48.89	47.20	48.80	338,949	+1.05(+2.19%)
Apr 24, 2018	49.16	49.89	47.18	47.75	431,388	-1.05(-2.14%)
Apr 23, 2018	48.57	49.30	48.25	48.80	281,008	+0.23(+0.47%)
Apr 20, 2018	48.48	49.27	48.39	48.57	319,258	-0.14(-0.28%)
Apr 19, 2018	50.84	51.07	48.25	48.70	387,655	-2.18(-4.29%)
Apr 18, 2018	51.34	52.02	50.80	50.89	295,514	-0.09(-0.18%)
Apr 17, 2018	51.25	52.09	50.84	50.98	586,426	+0.18(+0.36%)
Apr 16, 2018	52.12	52.12	50.75	50.80	427,322	-0.73(-1.41%)
Apr 13, 2018	52.93	52.98	51.30	51.52	212,158	-0.91(-1.73%)
Apr 12, 2018	52.25	52.84	51.84	52.43	247,799	+0.59(+1.14%)
Apr 11, 2018	52.21	53.07	51.62	51.84	253,108	-0.77(-1.47%)
Apr 10, 2018	55.71	55.73	50.86	52.62	642,016	-2.64(-4.77%)
Apr 09, 2018	55.71	56.30	54.94	55.25	142,437	+0.05(+0.08%)
Apr 06, 2018	56.03	57.12	54.84	55.21	208,579	-1.41(-2.49%)
Apr 05, 2018	55.57	56.89	55.34	56.62	178,647	+1.55(+2.81%)
Apr 04, 2018	53.89	55.25	53.62	55.07	195,636	+0.27(+0.50%)
Apr 03, 2018	54.80	55.21	54.03	54.80	264,720	+0.36(+0.67%)
Apr 02, 2018	56.16	57.03	54.12	54.43	325,082	-1.82(-3.23%)
Mar 29, 2018		56.25	56.25	56.25	0	+0.14(+0.24%)
Mar 28, 2018	55.75	56.94	55.57	56.12	177,139	+0.41(+0.73%)
Mar 27, 2018	57.21	57.48	55.53	55.71	332,942	-1.00(-1.76%)
Mar 26, 2018	57.12	57.60	55.80	56.71	295,369	+0.77(+1.38%)
Mar 23, 2018	58.35	58.96	55.89	55.94	292,938	-2.23(-3.83%)
Mar 22, 2018	59.16	60.71	58.16	58.16	236,269	-1.77(-2.96%)
Mar 21, 2018	61.17	61.17	59.62	59.94	178,914	-1.32(-2.15%)
Mar 20, 2018	60.39	61.30	59.94	61.26	134,196	+1.09(+1.81%)
Mar 19, 2018	60.85	60.85	59.48	60.16	156,034	-0.77(-1.27%)
Mar 16, 2018	59.98	61.39	59.53	60.94	408,687	+1.00(+1.67%)
Mar 15, 2018	61.12	61.30	59.53	59.94	178,190	-0.82(-1.35%)
Mar 14, 2018	61.12	61.48	60.53	60.76	252,659	+0.00(+0.00%)
Mar 13, 2018	59.62	60.85	59.62	60.76	217,903	+1.41(+2.38%)
Mar 12, 2018	58.89	59.71	58.75	59.35	107,979	+0.50(+0.85%)
Mar 09, 2018	57.62	58.94	57.44	58.85	153,556	+1.77(+3.11%)
Mar 08, 2018	58.66	58.96	56.89	57.07	283,169	-1.27(-2.18%)
Mar 07, 2018	56.89	58.57	56.84	58.35	157,939	+0.77(+1.34%)
Mar 06, 2018	57.30	58.12	56.44	57.57	165,355	+1.05(+1.85%)
Mar 05, 2018	55.39	56.89	55.39	56.53	165,627	+1.14(+2.05%)
Mar 02, 2018	54.16	55.57	53.62	55.39	341,018	+0.59(+1.08%)
Mar 01, 2018	55.94	56.38	54.12	54.80	448,530	-1.09(-1.95%)
Feb 28, 2018	55.98	57.35	55.53	55.89	318,240	-0.09(-0.16%)
Feb 27, 2018	57.98	58.39	55.89	55.98	220,734	-2.14(-3.68%)
Feb 26, 2018	57.21	58.59	56.47	58.12	186,477	+1.46(+2.57%)
Feb 23, 2018	56.44	56.84	55.80	56.66	192,262	+0.55(+0.97%)
Feb 22, 2018	56.44	56.57	55.66	56.12	263,965	-0.23(-0.40%)
Feb 21, 2018	57.89	58.12	56.03	56.34	374,105	-1.50(-2.59%)
Feb 20, 2018	59.89	61.32	57.75	57.85	423,511	-2.23(-3.71%)
Feb 16, 2018		60.07	60.07	60.07	0	-1.82(-2.94%)
Feb 15, 2018	60.89	62.44	57.25	61.89	579,131	+3.27(+5.59%)
Feb 14, 2018	56.53	59.35	56.30	58.62	365,869	+1.55(+2.71%)
Feb 13, 2018	54.94	57.16	54.94	57.07	276,033	+1.77(+3.21%)
Feb 12, 2018	54.57	55.75	53.39	55.30	235,178	+1.05(+1.93%)
Feb 09, 2018	53.66	54.94	51.71	54.25	415,101	+1.55(+2.93%)
Feb 08, 2018	55.03	55.46	52.66	52.71	341,333	-1.91(-3.50%)
Feb 07, 2018	55.25	55.80	54.48	54.62	212,920	-0.64(-1.15%)
Feb 06, 2018	51.57	55.48	50.98	55.25	606,580	+1.36(+2.53%)
Feb 05, 2018	54.98	56.16	53.64	53.89	336,432	-1.82(-3.27%)
Feb 02, 2018	57.71	57.71	55.84	55.71	265,336	-2.36(-4.07%)

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.