Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	46.70	47.61	46.36	46.94	2,306,159	+0.40(+0.86%)
Apr 27, 2018	46.14	46.85	45.76	46.55	2,172,845	+0.41(+0.89%)
Apr 26, 2018	46.30	46.53	45.30	46.14	6,417,896	+0.48(+1.04%)
Apr 25, 2018	45.23	46.11	45.04	45.66	1,745,389	+0.44(+0.97%)
Apr 24, 2018	45.23	46.56	44.77	45.23	2,846,326	+0.05(+0.11%)
Apr 23, 2018	44.96	45.46	44.42	45.18	3,213,582	+0.41(+0.91%)
Apr 20, 2018	45.71	46.01	44.54	44.77	2,502,650	-1.39(-3.01%)
Apr 19, 2018	45.84	47.03	45.55	46.16	1,565,688	+0.35(+0.77%)
Apr 18, 2018	45.56	46.48	45.56	45.80	3,360,374	+0.60(+1.32%)
Apr 17, 2018	47.44	47.65	44.66	45.21	3,164,722	-1.92(-4.07%)
Apr 16, 2018	46.89	47.64	46.89	47.13	3,529,194	+0.82(+1.76%)
Apr 13, 2018	47.35	47.35	46.18	46.31	1,099,994	-0.79(-1.67%)
Apr 12, 2018	46.16	47.38	45.80	47.10	1,366,562	+1.20(+2.61%)
Apr 11, 2018	45.93	46.43	45.55	45.90	1,661,961	-1.40(-2.95%)
Apr 10, 2018	46.55	47.81	46.20	47.30	1,716,940	+1.62(+3.56%)
Apr 09, 2018	45.95	46.76	45.63	45.67	1,932,439	-0.17(-0.37%)
Apr 06, 2018	46.59	47.40	45.36	45.84	1,749,600	-1.19(-2.53%)
Apr 05, 2018	46.81	47.43	46.57	47.03	901,846	+0.48(+1.04%)
Apr 04, 2018	45.08	46.75	44.84	46.55	1,368,010	+0.71(+1.55%)
Apr 03, 2018	44.19	45.92	43.99	45.83	2,261,190	+1.85(+4.21%)
Apr 02, 2018	44.51	45.01	43.73	43.98	1,961,198	-0.52(-1.17%)
Mar 29, 2018		44.50	44.50	44.50	0	-0.45(-0.99%)
Mar 28, 2018	44.63	45.42	44.32	44.95	1,265,122	+0.35(+0.79%)
Mar 27, 2018	45.37	45.68	44.20	44.60	1,382,126	-0.41(-0.91%)
Mar 26, 2018	44.37	45.17	43.31	45.01	2,070,145	+1.30(+2.98%)
Mar 23, 2018	45.59	46.08	43.51	43.70	2,116,964	-1.96(-4.29%)
Mar 22, 2018	46.38	47.31	45.65	45.66	1,576,867	-1.27(-2.71%)
Mar 21, 2018	47.67	48.14	46.87	46.94	2,235,125	-0.90(-1.89%)
Mar 20, 2018	47.06	48.34	46.81	47.84	4,914,733	+1.03(+2.19%)
Mar 19, 2018	46.29	47.03	45.89	46.81	3,166,575	+0.32(+0.69%)
Mar 16, 2018	46.29	47.42	46.15	46.49	4,851,713	+0.20(+0.43%)
Mar 15, 2018	46.33	46.36	45.27	46.29	1,714,549	+0.22(+0.47%)
Mar 14, 2018	46.27	46.48	45.68	46.07	911,682	+0.11(+0.25%)
Mar 13, 2018	46.06	46.62	45.80	45.96	1,407,818	+0.08(+0.17%)
Mar 12, 2018	45.55	46.21	45.22	45.88	1,418,128	+0.59(+1.30%)
Mar 09, 2018	43.91	45.62	43.86	45.29	2,661,354	+1.49(+3.41%)
Mar 08, 2018	44.10	44.45	43.20	43.80	1,836,582	-0.11(-0.26%)
Mar 07, 2018				43.91	2,631,656	-0.57(-1.28%)
Mar 06, 2018	43.76	44.56	43.32	44.48	1,452,386	+0.98(+2.25%)
Mar 05, 2018	43.14	44.14	42.50	43.51	1,132,246	+0.24(+0.55%)
Mar 02, 2018	41.60	43.61	41.37	43.27	1,871,902	+1.16(+2.75%)
Mar 01, 2018	43.02	43.51	41.47	42.11	2,495,182	-0.82(-1.90%)
Feb 28, 2018	42.64	43.61	41.48	42.93	1,811,500	-0.06(-0.13%)
Feb 27, 2018	44.19	44.72	42.97	42.98	2,424,943	-1.02(-2.31%)
Feb 26, 2018	43.55	44.66	43.32	44.00	4,979,773	+0.46(+1.05%)
Feb 23, 2018	43.13	43.70	42.28	43.54	5,273,640	+1.55(+3.69%)
Feb 22, 2018		42.88		41.99	10,920,645	+4.98(+13.45%)
Feb 21, 2018	38.12	38.25	36.84	37.02	3,307,808	-0.93(-2.45%)
Feb 20, 2018	37.64	38.79	37.57	37.95	2,392,500	-0.08(-0.20%)
Feb 16, 2018		38.02	38.02	38.02	0	+1.16(+3.14%)
Feb 15, 2018	37.05	37.71	36.05	36.86	1,828,927	+0.07(+0.18%)
Feb 14, 2018	35.86	37.18	35.06	36.80	5,830,037	-1.32(-3.46%)
Feb 13, 2018				38.12	2,909,024	-0.62(-1.59%)
Feb 12, 2018	38.95	39.11	37.32	38.74	1,801,815	-0.20(-0.51%)
Feb 09, 2018	38.75	39.37	36.85	38.94	3,992,305	+0.57(+1.49%)
Feb 08, 2018		42.44	38.35	38.37	5,480,246	-3.69(-8.77%)
Feb 07, 2018	41.65	42.52	40.93	42.05	2,069,617	+0.41(+0.98%)
Feb 06, 2018	38.87	42.22	37.80	41.64	2,361,901	+0.98(+2.41%)
Feb 05, 2018	40.95	42.15	40.10	40.66	1,496,837	-0.78(-1.88%)
Feb 02, 2018	42.13	42.56	41.33	41.44	984,875	-1.07(-2.53%)

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.