Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.64	45.90	44.30	44.32	6,511,164	-1.25(-2.74%)
Apr 27, 2018	45.74	46.20	44.75	45.57	4,464,684	+0.14(+0.30%)
Apr 26, 2018	44.98	45.58	44.73	45.43	2,973,550	+0.80(+1.78%)
Apr 25, 2018	44.72	45.14	43.78	44.63	2,780,190	+0.02(+0.05%)
Apr 24, 2018	44.98	45.41	44.19	44.61	4,692,142	+0.04(+0.09%)
Apr 23, 2018	45.78	45.87	44.30	44.57	3,739,963	-1.09(-2.38%)
Apr 20, 2018	45.96	46.38	45.43	45.66	3,148,335	-0.20(-0.43%)
Apr 19, 2018	47.08	47.56	45.79	45.86	5,546,534	-1.69(-3.56%)
Apr 18, 2018	47.43	47.83	46.54	47.55	3,847,577	+0.17(+0.36%)
Apr 17, 2018	47.14	48.00	47.04	47.38	3,878,445	+0.57(+1.21%)
Apr 16, 2018	46.62	47.00	46.16	46.81	2,708,596	+0.41(+0.89%)
Apr 13, 2018	46.13	46.79	46.03	46.40	4,377,039	+0.57(+1.24%)
Apr 12, 2018	45.13	46.11	45.08	45.83	3,484,622	+1.00(+2.24%)
Apr 11, 2018	45.18	45.72	44.68	44.83	4,646,552	-0.60(-1.33%)
Apr 10, 2018	45.42	46.94	45.32	45.44	12,482,693	+2.34(+5.44%)
Apr 09, 2018	43.65	44.14	43.07	43.09	4,124,894	-0.25(-0.58%)
Apr 06, 2018	44.19	44.57	42.93	43.35	4,050,610	-1.25(-2.80%)
Apr 05, 2018	45.51	45.61	44.40	44.59	3,508,702	-0.52(-1.15%)
Apr 04, 2018	43.03	45.23	43.03	45.12	5,371,333	+0.48(+1.08%)
Apr 03, 2018	44.38	44.72	43.68	44.63	4,254,802	+0.42(+0.95%)
Apr 02, 2018	45.17	45.99	43.81	44.21	7,254,891	-0.59(-1.32%)
Mar 29, 2018		44.80	44.80	44.80	0	+1.25(+2.86%)
Mar 28, 2018	43.86	44.42	42.96	43.55	4,969,492	-0.37(-0.84%)
Mar 27, 2018	45.00	45.55	43.62	43.92	5,361,949	-0.58(-1.31%)
Mar 26, 2018	44.01	44.68	43.42	44.50	6,186,711	+1.42(+3.29%)
Mar 23, 2018	44.72	45.20	43.07	43.09	6,876,097	-2.11(-4.67%)
Mar 22, 2018	45.28	45.80	44.76	45.20	5,629,549	-0.66(-1.44%)
Mar 21, 2018	45.86	46.49	45.44	45.86	4,468,690	-0.01(-0.02%)
Mar 20, 2018	46.03	46.58	45.84	45.87	5,805,479	+0.11(+0.23%)
Mar 19, 2018	45.34	46.00	45.15	45.76	9,041,054	+0.23(+0.52%)
Mar 16, 2018	45.11	45.85	45.01	45.52	9,336,641	+0.39(+0.87%)
Mar 15, 2018	45.63	45.67	44.82	45.13	3,804,241	-0.27(-0.60%)
Mar 14, 2018	45.43	46.22	44.89	45.40	5,459,647	+0.19(+0.42%)
Mar 13, 2018	45.69	46.36	45.05	45.21	5,774,301	-0.40(-0.88%)
Mar 12, 2018	45.57	45.81	45.26	45.61	4,284,443	+0.02(+0.03%)
Mar 09, 2018	44.94	45.93	44.81	45.60	6,314,540	+0.99(+2.22%)
Mar 08, 2018	43.18	45.06	43.09	44.61	11,234,102	+1.95(+4.58%)
Mar 07, 2018		42.92		42.65	4,256,860	+0.05(+0.12%)
Mar 06, 2018	42.05	42.68	41.82	42.60	5,010,731	+0.83(+1.98%)
Mar 05, 2018	40.57	42.01	40.54	41.77	5,713,267	+0.77(+1.88%)
Mar 02, 2018	40.44	41.11	39.93	41.00	4,148,575	+0.09(+0.22%)
Mar 01, 2018	40.77	41.76	40.39	40.91	7,826,500	+0.45(+1.12%)
Feb 28, 2018	40.04	41.32	40.01	40.46	5,683,069	+0.40(+1.00%)
Feb 27, 2018	40.61	40.98	39.69	40.05	4,831,413	-0.52(-1.27%)
Feb 26, 2018	40.51	40.60	39.66	40.57	3,923,000	+0.20(+0.49%)
Feb 23, 2018	39.30	40.59	39.16	40.37	4,243,059	+1.46(+3.76%)
Feb 22, 2018	39.08	39.53	38.76	38.91	2,800,085	-0.06(-0.16%)
Feb 21, 2018	39.55	39.98	38.92	38.97	3,095,770	-0.52(-1.30%)
Feb 20, 2018	38.83	39.59	38.60	39.49	3,479,201	+0.53(+1.36%)
Feb 16, 2018		38.96	38.96	38.96	0	-0.08(-0.19%)
Feb 15, 2018	39.30	39.52	38.30	39.03	4,233,963	+0.11(+0.29%)
Feb 14, 2018	37.14	39.19	37.14	38.92	4,850,611	+1.32(+3.51%)
Feb 13, 2018	37.36	37.80	36.99	37.60	3,853,725	+0.35(+0.94%)
Feb 12, 2018	36.48	37.51	36.48	37.25	4,461,721	+1.02(+2.82%)
Feb 09, 2018	36.40	36.74	34.94	36.23	7,435,657	+0.29(+0.80%)
Feb 08, 2018	37.47	37.62	35.93	35.94	6,054,357	-1.60(-4.26%)
Feb 07, 2018	37.27	38.34	36.96	37.54	7,976,289	+0.66(+1.79%)
Feb 06, 2018	36.42	37.42	35.76	36.88	12,582,154	-1.30(-3.41%)
Feb 05, 2018	38.83	39.71	37.51	38.18	9,687,607	-1.04(-2.65%)
Feb 02, 2018	40.90	40.91	38.92	39.22	8,668,525	-2.02(-4.90%)

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.