Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.82	44.23	43.32	43.32	20,451,800	-0.33(-0.76%)
Apr 27, 2018	43.58	44.13	43.52	43.65	14,759,322	-0.07(-0.15%)
Apr 26, 2018	44.18	44.28	43.56	43.72	20,421,106	-0.56(-1.26%)
Apr 25, 2018	43.72	44.59	43.29	44.28	25,163,534	+0.50(+1.14%)
Apr 24, 2018	44.14	44.81	43.50	43.78	27,651,458	-0.08(-0.19%)
Apr 23, 2018	43.81	44.05	43.50	43.86	21,259,688	+0.04(+0.09%)
Apr 20, 2018	43.29	44.03	43.20	43.82	37,364,320	+0.85(+1.98%)
Apr 19, 2018	42.11	43.03	42.09	42.97	28,396,022	+0.96(+2.28%)
Apr 18, 2018	42.33	42.49	41.90	42.01	25,255,666	-0.15(-0.36%)
Apr 17, 2018	42.48	42.65	42.09	42.16	30,595,770	-0.19(-0.45%)
Apr 16, 2018	42.17	42.80	41.94	42.35	38,238,404	-0.08(-0.18%)
Apr 13, 2018	43.36	43.60	42.36	42.43	38,450,648	-1.51(-3.43%)
Apr 12, 2018	43.48	44.41	43.38	43.93	23,939,468	+0.64(+1.48%)
Apr 11, 2018	43.62	43.74	43.12	43.29	17,600,386	-0.58(-1.31%)
Apr 10, 2018	44.18	44.23	43.45	43.87	17,588,400	+0.31(+0.71%)
Apr 09, 2018	43.77	44.46	43.48	43.56	20,428,458	+0.02(+0.04%)
Apr 06, 2018	43.89	44.12	43.32	43.54	27,521,708	-0.86(-1.93%)
Apr 05, 2018	44.47	44.98	44.23	44.40	19,770,734	+0.29(+0.66%)
Apr 04, 2018	42.63	44.22	42.53	44.11	19,134,964	+0.69(+1.59%)
Apr 03, 2018	43.12	43.51	42.56	43.42	19,967,798	+0.61(+1.42%)
Apr 02, 2018	43.66	43.68	42.03	42.81	28,019,198	-0.88(-2.02%)
Mar 29, 2018		43.69	43.69	43.69	0	+0.78(+1.81%)
Mar 28, 2018	42.65	43.29	42.47	42.92	27,999,850	+0.32(+0.74%)
Mar 27, 2018	43.68	44.02	42.26	42.60	28,391,540	-0.99(-2.28%)
Mar 26, 2018	43.31	43.81	42.95	43.59	32,048,890	+1.09(+2.57%)
Mar 23, 2018	43.95	44.13	42.47	42.50	37,156,244	-1.29(-2.95%)
Mar 22, 2018	45.19	45.25	43.50	43.79	39,169,072	-1.88(-4.12%)
Mar 21, 2018	45.87	46.34	45.47	45.68	22,783,964	-0.09(-0.20%)
Mar 20, 2018	46.49	46.59	45.56	45.77	32,236,204	-0.48(-1.05%)
Mar 19, 2018	46.59	46.68	45.83	46.25	21,568,078	-0.35(-0.75%)
Mar 16, 2018	47.51	47.66	46.58	46.60	44,496,400	-0.78(-1.64%)
Mar 15, 2018	47.33	47.62	46.89	47.38	15,926,957	+0.17(+0.35%)
Mar 14, 2018	48.24	48.27	47.06	47.21	14,648,920	-0.78(-1.62%)
Mar 13, 2018	48.68	48.70	47.87	47.99	16,564,365	-0.38(-0.79%)
Mar 12, 2018	48.58	48.82	48.32	48.37	14,891,846	-0.17(-0.36%)
Mar 09, 2018	47.65	48.58	47.56	48.54	22,852,698	+1.26(+2.66%)
Mar 08, 2018	47.31	47.54	46.88	47.29	20,009,422	+0.10(+0.21%)
Mar 07, 2018			46.69	47.19	29,734,520	-0.39(-0.82%)
Mar 06, 2018	48.11	48.24	47.22	47.58	28,731,952	-0.43(-0.90%)
Mar 05, 2018	47.36	48.33	47.18	48.01	24,662,764	+0.15(+0.31%)
Mar 02, 2018	47.45	48.03	47.04	47.86	26,903,592	+0.08(+0.17%)
Mar 01, 2018	48.56	49.14	47.57	47.78	34,172,764	-0.92(-1.88%)
Feb 28, 2018	49.58	49.87	48.62	48.69	21,432,682	-0.67(-1.35%)
Feb 27, 2018	50.04	50.42	49.36	49.36	20,415,000	-0.63(-1.27%)
Feb 26, 2018	49.81	50.02	49.14	49.99	19,765,480	+0.67(+1.35%)
Feb 23, 2018	49.24	49.39	48.64	49.33	25,309,004	+0.30(+0.61%)
Feb 22, 2018			48.92	49.03	21,529,502	-0.77(-1.54%)
Feb 21, 2018	49.90	50.43	49.79	49.79	23,957,982	-0.18(-0.37%)
Feb 20, 2018	49.90	51.07	49.84	49.98	22,212,050	+0.00(+0.00%)
Feb 16, 2018		49.98	49.98	49.98	0	-0.06(-0.12%)
Feb 15, 2018	49.87	50.10	49.31	50.04	26,864,584	+0.39(+0.79%)
Feb 14, 2018	48.23	49.68	48.19	49.64	28,405,786	+1.29(+2.67%)
Feb 13, 2018	46.74	48.43	46.64	48.35	29,057,166	+1.25(+2.65%)
Feb 12, 2018	46.99	47.62	46.59	47.10	29,254,388	+0.31(+0.66%)
Feb 09, 2018	46.80	47.10	45.62	46.79	58,662,228	+0.61(+1.32%)
Feb 08, 2018	47.79	47.89	46.14	46.19	52,259,628	-1.78(-3.72%)
Feb 07, 2018	47.47	48.45	47.31	47.97	54,566,208	+0.22(+0.45%)
Feb 06, 2018	47.44	48.77	46.58	47.75	99,646,872	-0.88(-1.82%)
Feb 05, 2018	48.94	49.93	48.35	48.64	123,728,520	-4.78(-8.94%)
Feb 02, 2018	54.46	54.63	53.21	53.41	22,677,356	-1.20(-2.20%)

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.