Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	47.29	48.79	47.29	48.49	1,631,476	+1.23(+2.60%)
Apr 27, 2018	47.61	47.61	46.25	47.26	1,612,630	-0.05(-0.11%)
Apr 26, 2018	47.54	48.03	47.27	47.31	993,905	-0.19(-0.40%)
Apr 25, 2018	47.67	48.32	46.88	47.50	1,501,077	-0.18(-0.38%)
Apr 24, 2018	48.09	48.94	47.44	47.68	1,945,842	-0.26(-0.54%)
Apr 23, 2018	48.68	48.81	47.37	47.94	1,936,057	+0.76(+1.61%)
Apr 20, 2018	47.00	47.97	46.68	47.18	1,944,127	+0.22(+0.47%)
Apr 19, 2018	48.49	48.60	46.90	46.96	2,311,517	-1.85(-3.79%)
Apr 18, 2018	48.51	49.19	47.78	48.81	2,459,728	-0.84(-1.69%)
Apr 17, 2018	49.77	51.02	49.23	49.65	2,699,738	+0.04(+0.08%)
Apr 16, 2018	50.50	50.52	49.20	49.61	3,071,063	-0.49(-0.98%)
Apr 13, 2018	48.84	50.40	48.00	50.10	13,102,884	-3.50(-6.53%)
Apr 12, 2018	53.21	53.80	52.46	53.60	1,350,367	+0.39(+0.73%)
Apr 11, 2018	53.41	54.05	53.07	53.21	909,075	-0.34(-0.63%)
Apr 10, 2018	52.38	54.00	52.25	53.55	2,019,643	+1.81(+3.50%)
Apr 09, 2018	53.00	53.37	51.62	51.74	998,749	-0.94(-1.78%)
Apr 06, 2018				52.68	2,119,073	-0.26(-0.49%)
Apr 05, 2018	53.88	54.17	52.83	52.94	1,420,586	-0.38(-0.71%)
Apr 04, 2018	52.83	53.80	51.22	53.32	1,457,723	-0.20(-0.37%)
Apr 03, 2018	53.13	54.39	53.13	53.52	2,155,793	+0.53(+1.00%)
Apr 02, 2018	53.55	53.79	52.48	52.99	1,727,856	-0.81(-1.51%)
Mar 29, 2018		53.80	53.80	53.80	0	+0.33(+0.62%)
Mar 28, 2018	53.52	53.90	52.54	53.47	1,100,369	-0.23(-0.43%)
Mar 27, 2018	55.96	56.19	53.55	53.70	1,011,124	-2.10(-3.76%)
Mar 26, 2018	54.84	55.94	54.50	55.80	1,092,227	+1.58(+2.91%)
Mar 23, 2018	55.37	56.46	54.13	54.22	1,686,075	-1.36(-2.45%)
Mar 22, 2018	57.08	57.24	55.32	55.58	1,448,174	-1.69(-2.95%)
Mar 21, 2018	57.53	57.98	56.89	57.27	666,112	-0.10(-0.17%)
Mar 20, 2018	57.32	57.69	56.39	57.37	1,269,139	+0.19(+0.33%)
Mar 19, 2018	58.21	58.70	56.67	57.18	1,313,675	-1.43(-2.44%)
Mar 16, 2018	58.33	58.76	57.36	58.61	1,903,543	+0.41(+0.70%)
Mar 15, 2018	59.00	59.99	57.96	58.20	1,702,735	-0.44(-0.75%)
Mar 14, 2018	57.60	58.93	57.13	58.64	1,286,249	+1.40(+2.45%)
Mar 13, 2018	57.10	57.91	56.90	57.24	1,666,855	+0.27(+0.47%)
Mar 12, 2018	55.00	57.11	55.00	56.97	1,636,888	+1.78(+3.23%)
Mar 09, 2018	54.00	55.30	53.94	55.19	1,092,483	+1.42(+2.64%)
Mar 08, 2018	53.57	54.58	53.54	53.77	1,159,826	-0.18(-0.33%)
Mar 07, 2018		54.20		53.95	1,721,169	+1.10(+2.08%)
Mar 06, 2018	51.47	52.88	51.46	52.85	1,697,694	+1.37(+2.66%)
Mar 05, 2018	48.91	51.52	48.76	51.48	2,366,807	+2.27(+4.61%)
Mar 02, 2018	47.71	49.34	47.13	49.21	1,414,276	+1.25(+2.61%)
Mar 01, 2018	47.53	48.18	47.43	47.96	1,393,733	+0.29(+0.61%)
Feb 28, 2018	47.12	48.21	46.36	47.67	1,448,507	+0.88(+1.88%)
Feb 27, 2018	46.41	47.61	46.33	46.79	1,158,596	+0.52(+1.12%)
Feb 26, 2018	46.82	47.01	45.80	46.27	1,135,567	-0.42(-0.90%)
Feb 23, 2018	47.42	47.59	46.24	46.69	1,478,963	-1.14(-2.38%)
Feb 22, 2018		48.09	47.20	47.83	1,170,720	+0.26(+0.55%)
Feb 21, 2018	47.26	48.41	46.42	47.57	1,835,532	+0.15(+0.32%)
Feb 20, 2018	46.24	47.75	46.17	47.42	950,323	+0.57(+1.22%)
Feb 16, 2018		46.85	46.85	46.85	0	-0.31(-0.66%)
Feb 15, 2018	47.00	48.23	46.54	47.16	1,556,702	+0.19(+0.40%)
Feb 14, 2018		47.12	44.47	46.97	1,472,061	+2.25(+5.03%)
Feb 13, 2018	44.18	44.94	43.50	44.72	1,415,116	+0.45(+1.02%)
Feb 12, 2018	45.03	45.48	43.00	44.27	1,815,355	-0.85(-1.88%)
Feb 09, 2018	43.00	46.80	42.42	45.12	4,311,010	-1.24(-2.67%)
Feb 08, 2018	44.93	47.26	43.54	46.36	3,520,142	+1.81(+4.06%)
Feb 07, 2018	43.51	45.18	43.48	44.55	1,275,012	+1.04(+2.39%)
Feb 06, 2018	42.68	44.20	42.68	43.51	1,564,296	-0.76(-1.72%)
Feb 05, 2018	43.36	45.02	42.61	44.27	1,847,378	+0.11(+0.25%)
Feb 02, 2018	45.00	45.21	43.91	44.16	925,491	-0.54(-1.21%)

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.