Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	44.71	45.40	43.56	43.91	42,806,632	-0.94(-2.10%)
Apr 27, 2018	47.16	47.45	44.43	44.85	82,164,872	-0.27(-0.60%)
Apr 26, 2018	44.45	45.31	44.29	45.12	46,441,924	+1.42(+3.25%)
Apr 25, 2018	44.11	44.32	43.04	43.70	30,255,184	-0.06(-0.14%)
Apr 24, 2018	44.12	45.63	43.50	43.76	49,955,864	+0.30(+0.68%)
Apr 23, 2018	43.97	44.14	43.25	43.46	25,518,146	-0.37(-0.83%)
Apr 20, 2018	44.38	44.47	43.28	43.83	31,637,188	-0.59(-1.32%)
Apr 19, 2018	45.04	45.05	43.90	44.42	29,884,430	-1.18(-2.59%)
Apr 18, 2018	45.52	46.23	45.37	45.60	26,056,746	+0.06(+0.13%)
Apr 17, 2018	45.00	45.68	44.99	45.54	24,952,592	+0.97(+2.18%)
Apr 16, 2018	44.48	44.68	44.05	44.57	22,163,412	+0.46(+1.04%)
Apr 13, 2018	45.13	45.26	43.89	44.11	24,553,564	-0.73(-1.63%)
Apr 12, 2018	43.80	45.31	43.76	44.84	35,008,984	+1.38(+3.17%)
Apr 11, 2018	43.37	44.00	43.23	43.46	20,650,976	-0.14(-0.33%)
Apr 10, 2018	43.48	43.80	42.82	43.61	31,056,324	+1.46(+3.47%)
Apr 09, 2018	41.81	43.47	41.81	42.15	36,954,704	+0.65(+1.56%)
Apr 06, 2018				41.50	33,171,512	-1.35(-3.16%)
Apr 05, 2018	42.54	43.14	42.50	42.85	29,471,264	+0.33(+0.78%)
Apr 04, 2018	40.91	42.67	40.84	42.52	35,610,904	+0.20(+0.48%)
Apr 03, 2018	41.68	42.50	41.18	42.32	46,354,356	+0.71(+1.70%)
Apr 02, 2018	43.97	44.26	40.22	41.61	78,982,048	-2.69(-6.07%)
Mar 29, 2018		44.30	44.30	44.30	0	+2.11(+5.00%)
Mar 28, 2018	42.95	43.12	41.69	42.19	44,639,168	-1.35(-3.11%)
Mar 27, 2018	45.09	45.29	43.19	43.54	45,571,504	-1.10(-2.46%)
Mar 26, 2018	43.16	44.65	42.80	44.64	46,195,136	+2.65(+6.32%)
Mar 23, 2018	43.03	43.37	41.98	41.98	44,303,516	-1.25(-2.89%)
Mar 22, 2018	43.16	44.20	43.04	43.24	36,332,660	-0.62(-1.42%)
Mar 21, 2018	43.85	44.38	43.52	43.86	27,319,646	+0.01(+0.02%)
Mar 20, 2018	43.28	44.07	43.25	43.85	26,116,040	+0.61(+1.42%)
Mar 19, 2018	43.16	43.58	42.47	43.24	36,575,608	-0.29(-0.66%)
Mar 16, 2018	43.52	43.98	43.38	43.52	50,035,972	+0.25(+0.57%)
Mar 15, 2018	44.43	44.49	43.28	43.28	30,115,170	-0.83(-1.89%)
Mar 14, 2018		44.38	43.66	44.11	29,378,002	+0.07(+0.15%)
Mar 13, 2018	44.67	45.74	43.71	44.04	53,553,976	+0.22(+0.50%)
Mar 12, 2018	44.11	44.19	42.95	43.82	37,617,292	-0.57(-1.28%)
Mar 09, 2018	43.61	44.49	43.38	44.39	38,476,984	+1.23(+2.86%)
Mar 08, 2018	44.05	44.30	42.93	43.16	34,465,188	-0.49(-1.13%)
Mar 07, 2018		43.79		43.65	36,055,000	+0.52(+1.20%)
Mar 06, 2018	42.67	43.66	42.66	43.13	45,834,476	+0.82(+1.93%)
Mar 05, 2018	41.31	42.35	40.86	42.32	36,222,276	+0.66(+1.57%)
Mar 02, 2018	40.15	41.72	39.94	41.66	39,162,016	+0.97(+2.38%)
Mar 01, 2018	42.10	42.29	40.38	40.69	42,701,972	-1.23(-2.94%)
Feb 28, 2018	42.68	42.82	41.92	41.93	40,694,100	-0.53(-1.24%)
Feb 27, 2018	41.99	43.29	41.94	42.45	51,265,692	+0.68(+1.63%)
Feb 26, 2018	41.00	41.79	40.92	41.77	31,708,398	+1.17(+2.89%)
Feb 23, 2018	39.42	40.65	39.39	40.60	30,615,326	+1.64(+4.21%)
Feb 22, 2018			38.80	38.96	19,565,562	-0.12(-0.30%)
Feb 21, 2018	39.70	40.03	39.06	39.08	32,332,532	-0.32(-0.82%)
Feb 20, 2018		39.59	38.61	39.40	29,989,556	+0.65(+1.67%)
Feb 16, 2018		38.75	38.75	38.75	0	-0.31(-0.78%)
Feb 15, 2018	39.02	39.12	38.45	39.06	26,975,070	+0.46(+1.19%)
Feb 14, 2018	37.49	38.71	37.46	38.60	23,418,464	+0.78(+2.07%)
Feb 13, 2018		38.08	37.64	37.82	22,873,446	-0.31(-0.83%)
Feb 12, 2018	37.55	38.41	37.50	38.13	33,357,996	+0.75(+2.00%)
Feb 09, 2018	37.00	37.66	35.76	37.38	57,961,504	+1.02(+2.81%)
Feb 08, 2018	38.51	38.63	36.35	36.36	49,949,104	-2.08(-5.42%)
Feb 07, 2018	37.92	39.38	37.71	38.45	44,065,836	+0.25(+0.65%)
Feb 06, 2018	37.44	38.21	36.60	38.20	68,346,792	-0.36(-0.93%)
Feb 05, 2018	39.17	39.93	38.07	38.56	56,237,952	-0.44(-1.13%)
Feb 02, 2018	39.98	40.38	38.95	39.00	33,921,068	-1.27(-3.15%)

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.