Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	51.66	51.86	50.86	50.87	34,522,796	-0.64(-1.25%)
Apr 27, 2018	52.22	52.52	51.32	51.51	40,792,024	-0.59(-1.14%)
Apr 26, 2018	51.60	52.54	50.96	52.11	50,929,748	+1.01(+1.99%)
Apr 25, 2018	51.43	51.74	50.79	51.09	57,902,980	+0.02(+0.03%)
Apr 24, 2018	52.90	53.16	50.58	51.07	128,327,352	-2.56(-4.77%)
Apr 23, 2018	54.09	54.34	53.27	53.63	69,531,568	-0.18(-0.33%)
Apr 20, 2018	54.15	54.67	53.54	53.80	42,482,544	-0.61(-1.11%)
Apr 19, 2018	53.39	54.81	53.39	54.41	39,917,160	+0.70(+1.31%)
Apr 18, 2018	53.89	54.04	53.46	53.71	31,151,232	-0.20(-0.37%)
Apr 17, 2018	53.00	54.19	52.79	53.91	54,640,680	+1.66(+3.18%)
Apr 16, 2018	52.22	52.51	51.64	52.24	29,801,906	+0.50(+0.97%)
Apr 13, 2018	52.28	52.59	51.45	51.74	25,438,382	-0.06(-0.12%)
Apr 12, 2018	51.51	52.17	51.24	51.80	32,927,028	+0.61(+1.19%)
Apr 11, 2018	51.54	51.73	50.90	51.19	34,093,344	-0.57(-1.10%)
Apr 10, 2018	51.45	52.00	50.71	51.77	36,762,004	+0.82(+1.61%)
Apr 09, 2018	50.94	52.17	50.90	50.95	33,253,162	+0.51(+1.00%)
Apr 06, 2018				50.44	40,179,724	-1.13(-2.20%)
Apr 05, 2018	52.26	52.28	51.14	51.57	35,236,976	+0.15(+0.28%)
Apr 04, 2018	49.85	51.58	49.77	51.43	50,759,672	+0.55(+1.08%)
Apr 03, 2018	50.75	51.19	49.81	50.88	51,379,864	+0.30(+0.60%)
Apr 02, 2018	51.32	51.92	49.66	50.57	65,134,392	-1.22(-2.36%)
Mar 29, 2018		51.80	51.80	51.80	0	+1.60(+3.18%)
Mar 28, 2018	50.04	51.19	49.14	50.20	77,770,496	-0.09(-0.17%)
Mar 27, 2018	53.13	53.17	49.82	50.29	60,875,728	-2.35(-4.47%)
Mar 26, 2018	52.47	52.90	50.47	52.64	66,057,608	+1.38(+2.68%)
Mar 23, 2018	52.51	53.28	51.18	51.27	49,936,668	-1.33(-2.53%)
Mar 22, 2018	53.94	54.13	52.42	52.60	69,359,952	-2.04(-3.73%)
Mar 21, 2018	54.57	55.37	54.33	54.64	44,941,140	-0.09(-0.16%)
Mar 20, 2018	54.86	55.21	54.06	54.73	54,657,500	-0.21(-0.39%)
Mar 19, 2018	55.82	55.90	54.38	54.94	63,722,592	-1.72(-3.03%)
Mar 16, 2018	57.70	57.77	56.50	56.66	58,722,500	-0.81(-1.41%)
Mar 15, 2018	57.41	58.06	56.72	57.46	33,418,712	+0.09(+0.15%)
Mar 14, 2018	57.22	57.92	57.05	57.38	41,917,596	+0.45(+0.79%)
Mar 13, 2018	58.52	58.83	56.66	56.93	43,180,184	-1.30(-2.23%)
Mar 12, 2018	58.19	58.84	57.89	58.23	44,346,420	+0.25(+0.44%)
Mar 09, 2018	56.91	57.98	56.65	57.98	42,710,704	+1.57(+2.79%)
Mar 08, 2018	55.80	56.51	55.80	56.40	33,522,890	+0.72(+1.29%)
Mar 07, 2018		55.75		55.69	30,766,410	+0.71(+1.28%)
Mar 06, 2018	55.04	55.22	54.66	54.98	23,295,826	+0.31(+0.56%)
Mar 05, 2018	53.84	55.00	53.55	54.68	28,679,158	+0.53(+0.98%)
Mar 02, 2018	52.84	54.28	52.45	54.14	50,220,472	+0.64(+1.19%)
Mar 01, 2018	55.41	55.50	53.30	53.51	55,369,056	-1.62(-2.94%)
Feb 28, 2018	56.04	56.32	55.09	55.13	49,186,468	-0.68(-1.22%)
Feb 27, 2018	57.12	57.15	55.78	55.81	43,000,076	-1.31(-2.29%)
Feb 26, 2018	56.53	57.14	56.40	57.12	30,934,022	+0.78(+1.38%)
Feb 23, 2018	55.87	56.39	55.36	56.34	25,321,790	+0.91(+1.64%)
Feb 22, 2018			55.19	55.43	28,036,842	-0.19(-0.35%)
Feb 21, 2018	55.39	56.74	55.31	55.62	41,509,308	+0.51(+0.92%)
Feb 20, 2018	54.58	55.75	54.44	55.12	33,780,708	+0.40(+0.74%)
Feb 16, 2018		54.71	54.71	54.71	0	+0.21(+0.38%)
Feb 15, 2018	54.11	54.64	53.59	54.51	37,432,772	+0.93(+1.74%)
Feb 14, 2018	52.66	53.71	52.43	53.57	41,340,172	+0.93(+1.76%)
Feb 13, 2018	52.44	53.00	52.29	52.65	31,557,498	-0.02(-0.04%)
Feb 12, 2018	52.77	53.22	52.21	52.67	56,286,068	+0.41(+0.79%)
Feb 09, 2018	51.24	52.53	49.79	52.25	98,472,288	+1.93(+3.83%)
Feb 08, 2018	52.93	53.14	50.18	50.33	66,722,552	-2.38(-4.52%)
Feb 07, 2018		54.26	52.67	52.71	51,875,192	-1.45(-2.68%)
Feb 06, 2018	51.64	54.31	51.44	54.16	76,338,312	+0.52(+0.98%)
Feb 05, 2018	54.97	55.59	52.78	53.64	83,214,616	-2.26(-4.04%)
Feb 02, 2018	56.31	56.50	55.49	55.90	117,977,688	-3.12(-5.28%)

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.