Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	56.29	57.43	55.76	56.70	368,223	+0.75(+1.34%)
Apr 27, 2018	55.99	56.45	55.57	55.95	200,459	-0.02(-0.04%)
Apr 26, 2018	54.94	56.30	54.13	55.97	404,524	+1.11(+2.02%)
Apr 25, 2018	55.09	55.17	54.16	54.86	122,417	-0.23(-0.42%)
Apr 24, 2018	55.49	55.49	53.31	55.09	439,916	-0.34(-0.61%)
Apr 23, 2018	55.31	56.21	54.95	55.43	269,451	-0.18(-0.32%)
Apr 20, 2018	56.07	56.18	55.42	55.61	323,299	-0.74(-1.31%)
Apr 19, 2018	56.44	57.09	55.32	56.35	371,262	-0.38(-0.67%)
Apr 18, 2018	56.84	57.30	56.34	56.73	159,812	+0.23(+0.41%)
Apr 17, 2018	56.61	57.05	56.00	56.50	277,925	+0.28(+0.50%)
Apr 16, 2018	56.25	56.43	55.48	56.22	330,903	+0.45(+0.81%)
Apr 13, 2018	55.98	56.08	55.20	55.77	287,177	+0.24(+0.43%)
Apr 12, 2018	54.74	55.77	54.63	55.53	425,202	+0.98(+1.80%)
Apr 11, 2018	52.97	54.68	52.97	54.55	385,541	+1.37(+2.58%)
Apr 10, 2018	52.20	53.49	52.03	53.18	245,762	+1.38(+2.66%)
Apr 09, 2018	51.62	52.77	51.20	51.80	224,125	+0.58(+1.13%)
Apr 06, 2018	52.37	53.00	50.80	51.22	368,934	-1.48(-2.81%)
Apr 05, 2018	53.85	54.16	52.34	52.70	402,476	-0.57(-1.07%)
Apr 04, 2018	52.62	53.50	52.06	53.27	693,731	+0.24(+0.45%)
Apr 03, 2018	51.42	53.54	50.59	53.03	445,349	+2.02(+3.96%)
Apr 02, 2018	52.12	52.97	50.20	51.01	340,815	-0.80(-1.54%)
Mar 29, 2018		51.81	51.81	51.81	0	+0.28(+0.54%)
Mar 28, 2018	50.59	52.14	50.35	51.53	418,098	+0.97(+1.92%)
Mar 27, 2018	51.86	52.86	50.37	50.56	373,382	-0.58(-1.13%)
Mar 26, 2018	51.85	52.66	51.05	51.14	645,759	+0.11(+0.22%)
Mar 23, 2018	50.25	51.87	49.24	51.03	591,690	+0.71(+1.41%)
Mar 22, 2018	49.92	50.68	49.52	50.32	342,764	+0.34(+0.68%)
Mar 21, 2018	49.59	50.22	49.50	49.98	354,759	+0.18(+0.36%)
Mar 20, 2018	48.46	50.24	48.46	49.80	414,836	+1.41(+2.91%)
Mar 19, 2018	48.56	48.98	47.89	48.39	264,710	-0.20(-0.41%)
Mar 16, 2018	47.94	48.83	47.74	48.59	321,306	+0.57(+1.19%)
Mar 15, 2018	47.93	48.60	47.57	48.02	185,382	+0.32(+0.67%)
Mar 14, 2018	48.55	48.62	47.39	47.70	360,226	-0.81(-1.67%)
Mar 13, 2018	49.12	49.12	47.86	48.51	530,916	-0.17(-0.35%)
Mar 12, 2018	49.12	49.75	48.61	48.68	571,562	-0.27(-0.55%)
Mar 09, 2018	49.79	49.98	48.02	48.95	535,336	-0.25(-0.51%)
Mar 08, 2018	48.93	49.63	48.40	49.20	495,781	+2.32(+4.95%)
Mar 07, 2018		47.12		46.88	370,596	+2.18(+4.88%)
Mar 06, 2018	43.41	44.71	42.89	44.70	334,513	+1.63(+3.78%)
Mar 05, 2018	43.37	43.93	42.87	43.07	159,077	-0.55(-1.26%)
Mar 02, 2018	42.13	43.95	42.13	43.62	197,033	+0.99(+2.32%)
Mar 01, 2018	43.56	43.56	41.97	42.63	249,599	-0.99(-2.27%)
Feb 28, 2018	43.93	44.44	43.56	43.62	202,319	-0.35(-0.80%)
Feb 27, 2018	44.92	45.50	43.87	43.97	198,248	-1.05(-2.33%)
Feb 26, 2018	44.20	45.28	43.65	45.02	315,152	+1.07(+2.43%)
Feb 23, 2018	43.67	46.48	42.00	43.95	635,485	+0.23(+0.53%)
Feb 22, 2018				43.72	1,051,087	-2.69(-5.80%)
Feb 21, 2018	46.53	48.06	46.18	46.41	282,621	+0.28(+0.61%)
Feb 20, 2018	45.59	46.62	45.40	46.13	202,162	+0.26(+0.57%)
Feb 16, 2018		45.87	45.87	45.87	0	+0.77(+1.71%)
Feb 15, 2018	44.41	45.29	43.94	45.10	465,070	+1.24(+2.83%)
Feb 14, 2018	43.78	44.61	43.69	43.86	290,514	-0.45(-1.02%)
Feb 13, 2018	43.95	44.47	43.55	44.31	155,948	-0.04(-0.09%)
Feb 12, 2018	43.10	44.83	43.01	44.35	244,521	+1.41(+3.28%)
Feb 09, 2018	41.97	43.22	41.50	42.94	421,706	+1.36(+3.27%)
Feb 08, 2018		43.74	41.56	41.58	260,500	-2.16(-4.94%)
Feb 07, 2018	44.31	44.31	43.21	43.74	198,658	-0.52(-1.17%)
Feb 06, 2018	42.51	44.55	42.51	44.26	277,779	+0.02(+0.05%)
Feb 05, 2018	43.86	45.01	43.69	44.24	149,916	-0.68(-1.51%)
Feb 02, 2018	45.35	45.70	44.83	44.92	126,184	-0.72(-1.58%)

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.