Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.83	44.02	42.66	42.67	8,932,959	-0.97(-2.22%)
Apr 27, 2018	43.47	44.10	43.42	43.64	5,411,609	+0.25(+0.58%)
Apr 26, 2018	43.17	43.50	42.77	43.39	6,800,429	+0.36(+0.84%)
Apr 25, 2018	42.78	43.45	42.61	43.03	8,939,650	+0.24(+0.57%)
Apr 24, 2018	43.86	43.90	42.47	42.79	10,921,435	-0.87(-1.99%)
Apr 23, 2018	43.90	44.05	43.45	43.66	10,442,325	-0.41(-0.93%)
Apr 20, 2018	45.30	45.53	43.56	44.07	12,902,026	-1.14(-2.53%)
Apr 19, 2018	45.98	46.09	45.13	45.21	9,857,439	-0.80(-1.74%)
Apr 18, 2018	46.67	46.78	45.68	46.01	7,300,317	-0.68(-1.46%)
Apr 17, 2018	46.69	46.78	46.24	46.69	5,871,239	+0.38(+0.82%)
Apr 16, 2018	45.43	46.41	45.35	46.32	7,194,969	+0.20(+0.44%)
Apr 13, 2018	46.22	46.27	45.79	46.11	4,949,090	-0.02(-0.03%)
Apr 12, 2018	46.57	46.69	46.01	46.13	6,798,307	-0.45(-0.97%)
Apr 11, 2018	46.06	46.80	46.01	46.58	5,086,627	+0.22(+0.47%)
Apr 10, 2018	46.66	46.79	45.88	46.36	6,207,283	+0.45(+0.99%)
Apr 09, 2018	46.09	46.47	45.67	45.91	6,168,784	+0.08(+0.18%)
Apr 06, 2018				45.82	5,194,728	-0.58(-1.26%)
Apr 05, 2018	46.70	46.85	46.13	46.41	5,641,713	-0.05(-0.11%)
Apr 04, 2018	45.26	46.79	45.21	46.46	6,294,549	+0.86(+1.89%)
Apr 03, 2018	45.88	45.91	45.02	45.60	8,356,286	+0.14(+0.30%)
Apr 02, 2018	46.88	46.93	45.26	45.46	6,994,476	-1.69(-3.58%)
Mar 29, 2018		47.15	47.15	47.15	0	+0.70(+1.50%)
Mar 28, 2018	46.05	46.90	45.98	46.45	6,312,773	+0.51(+1.10%)
Mar 27, 2018	46.73	46.91	45.71	45.94	6,970,777	-0.72(-1.54%)
Mar 26, 2018	46.08	46.72	45.82	46.66	7,014,056	+1.23(+2.70%)
Mar 23, 2018	45.97	46.67	45.38	45.44	8,344,745	-0.38(-0.83%)
Mar 22, 2018	46.72	46.90	45.79	45.82	10,776,072	-1.11(-2.36%)
Mar 21, 2018	47.33	47.50	46.74	46.92	9,364,905	-0.90(-1.88%)
Mar 20, 2018	48.47	48.60	47.55	47.82	9,911,900	-0.58(-1.20%)
Mar 19, 2018	49.34	49.47	48.12	48.40	9,177,945	-1.07(-2.16%)
Mar 16, 2018	49.54	49.84	49.15	49.47	9,518,266	-0.08(-0.15%)
Mar 15, 2018	50.26	50.46	49.29	49.55	6,457,000	-0.85(-1.68%)
Mar 14, 2018	51.18	51.40	50.12	50.40	5,153,616	-0.60(-1.17%)
Mar 13, 2018	51.35	51.43	50.83	50.99	4,440,008	-0.25(-0.49%)
Mar 12, 2018	50.91	51.39	50.79	51.24	3,505,100	+0.36(+0.70%)
Mar 09, 2018	50.86	51.17	50.36	50.89	6,488,158	+0.18(+0.36%)
Mar 08, 2018	50.84	50.99	50.31	50.71	4,600,536	+0.12(+0.23%)
Mar 07, 2018		50.69		50.59	4,422,235	-0.23(-0.46%)
Mar 06, 2018	50.77	50.90	50.42	50.82	4,716,643	+0.25(+0.50%)
Mar 05, 2018	50.03	50.79	50.03	50.57	5,214,942	+0.20(+0.39%)
Mar 02, 2018	50.26	50.70	49.88	50.37	6,428,550	+0.21(+0.42%)
Mar 01, 2018	50.35	50.99	49.76	50.16	6,946,309	-0.12(-0.24%)
Feb 28, 2018	51.20	51.44	50.27	50.28	8,257,830	-0.61(-1.21%)
Feb 27, 2018	52.20	52.50	50.89	50.90	7,216,077	-1.40(-2.68%)
Feb 26, 2018	52.19	52.49	51.41	52.30	10,028,566	+0.54(+1.04%)
Feb 23, 2018	50.96	51.83	50.51	51.76	7,655,461	+1.03(+2.04%)
Feb 22, 2018				50.72	7,959,203	+0.13(+0.25%)
Feb 21, 2018	51.68	51.69	50.57	50.60	8,837,808	-0.91(-1.78%)
Feb 20, 2018	53.08	53.09	51.01	51.51	11,618,913	-1.58(-2.98%)
Feb 16, 2018		53.09	53.09	53.09	0	-1.43(-2.63%)
Feb 15, 2018	54.14	54.58	53.03	54.53	9,878,902	+0.59(+1.10%)
Feb 14, 2018	53.50	54.02	53.02	53.93	7,338,220	+0.16(+0.29%)
Feb 13, 2018	53.63	53.99	53.01	53.78	5,377,284	-0.08(-0.14%)
Feb 12, 2018	53.63	54.47	53.62	53.85	5,819,632	+0.32(+0.60%)
Feb 09, 2018	53.99	54.49	52.68	53.53	9,162,520	-0.15(-0.28%)
Feb 08, 2018	55.19	55.52	53.65	53.68	10,944,346	-1.48(-2.68%)
Feb 07, 2018	55.37	56.03	55.13	55.16	8,988,970	-0.57(-1.02%)
Feb 06, 2018	55.37	55.73	54.03	55.73	10,058,695	-0.52(-0.92%)
Feb 05, 2018	57.96	58.45	56.03	56.24	7,149,131	-1.64(-2.84%)
Feb 02, 2018	58.58	58.75	57.48	57.89	6,987,213	-1.03(-1.76%)

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.