Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	49.76	49.87	49.53	49.57	36,511	-0.02(-0.03%)
Apr 27, 2018	49.69	49.75	49.59	49.59	36,518	-0.08(-0.17%)
Apr 26, 2018	49.51	49.70	49.49	49.67	21,904	+0.31(+0.62%)
Apr 25, 2018	49.23	49.40	49.14	49.37	32,063	+0.12(+0.25%)
Apr 24, 2018	49.62	49.64	49.14	49.24	21,322	-0.14(-0.28%)
Apr 23, 2018	49.47	49.47	49.26	49.38	17,136	-0.07(-0.13%)
Apr 20, 2018	49.53	49.55	49.43	49.45	35,995	-0.20(-0.40%)
Apr 19, 2018	49.72	49.75	49.57	49.65	15,050	-0.22(-0.45%)
Apr 18, 2018	49.81	49.96	49.78	49.87	43,006	+0.29(+0.58%)
Apr 17, 2018	49.36	49.66	49.36	49.58	37,900	+0.10(+0.20%)
Apr 16, 2018	49.47	49.57	49.41	49.48	48,944	+0.09(+0.18%)
Apr 13, 2018	49.46	49.46	49.19	49.39	24,229	+0.00(+0.00%)
Apr 12, 2018	49.25	49.51	49.24	49.39	53,020	+0.02(+0.05%)
Apr 11, 2018	49.29	49.59	49.29	49.37	126,685	-0.07(-0.15%)
Apr 10, 2018	49.46	49.51	49.31	49.44	51,947	+0.40(+0.82%)
Apr 09, 2018	49.11	49.40	49.00	49.04	39,562	+0.40(+0.81%)
Apr 06, 2018	48.95	49.10	48.48	48.64	55,375	-0.61(-1.24%)
Apr 05, 2018	49.19	49.38	49.13	49.25	28,771	+0.16(+0.32%)
Apr 04, 2018	48.31	49.10	48.31	49.10	30,609	+0.13(+0.27%)
Apr 03, 2018	48.85	49.00	48.71	48.96	143,343	+0.53(+1.09%)
Apr 02, 2018	48.96	49.00	48.25	48.43	104,752	-0.99(-2.00%)
Mar 29, 2018		49.43	49.43	49.43	0	+0.69(+1.41%)
Mar 28, 2018	48.93	49.09	48.67	48.74	401,737	+0.16(+0.32%)
Mar 27, 2018	49.11	49.28	48.42	48.58	202,936	-0.02(-0.05%)
Mar 26, 2018	48.47	48.68	48.05	48.61	121,104	+0.62(+1.29%)
Mar 23, 2018	48.64	48.76	47.94	47.99	65,360	-0.88(-1.81%)
Mar 22, 2018	49.25	49.33	48.83	48.87	23,230	-0.62(-1.25%)
Mar 21, 2018	49.34	49.69	49.28	49.49	25,202	+0.07(+0.13%)
Mar 20, 2018	49.35	49.48	49.29	49.43	36,770	+0.21(+0.44%)
Mar 19, 2018	49.51	49.52	48.92	49.21	45,019	-0.69(-1.39%)
Mar 16, 2018	49.88	50.04	49.78	49.90	77,863	-0.25(-0.49%)
Mar 15, 2018	50.13	50.40	49.96	50.15	28,941	+0.08(+0.16%)
Mar 14, 2018	50.35	50.35	50.01	50.07	42,798	+0.18(+0.36%)
Mar 13, 2018	50.30	50.42	49.81	49.89	29,871	-0.15(-0.30%)
Mar 12, 2018	50.18	50.18	49.99	50.04	36,633	+0.06(+0.12%)
Mar 09, 2018	49.66	50.01	49.66	49.98	75,074	+0.29(+0.58%)
Mar 08, 2018	49.64	49.71	49.49	49.69	44,091	+0.21(+0.42%)
Mar 07, 2018			49.16	49.48	45,137	-0.35(-0.71%)
Mar 06, 2018	49.95	49.97	49.73	49.84	25,278	+0.35(+0.70%)
Mar 05, 2018	48.87	49.57	48.86	49.49	45,232	+0.19(+0.38%)
Mar 02, 2018	48.71	49.32	48.71	49.30	60,089	+0.27(+0.56%)
Mar 01, 2018	49.60	49.82	48.90	49.03	88,045	-1.06(-2.13%)
Feb 28, 2018	50.47	50.55	50.05	50.09	45,087	-0.31(-0.62%)
Feb 27, 2018	50.94	51.05	50.37	50.41	74,568	-0.78(-1.53%)
Feb 26, 2018	50.76	51.19	50.76	51.19	119,699	+0.64(+1.26%)
Feb 23, 2018	50.23	50.56	50.20	50.56	41,648	+0.71(+1.42%)
Feb 22, 2018	49.96	50.23	49.84	49.85	38,281	+0.27(+0.55%)
Feb 21, 2018	50.09	50.47	49.57	49.57	71,816	-0.40(-0.81%)
Feb 20, 2018	50.09	50.23	49.89	49.98	45,755	-0.31(-0.62%)
Feb 16, 2018		50.29	50.29	50.29	0	+0.48(+0.96%)
Feb 15, 2018	49.74	49.81	49.57	49.81	39,567	+0.32(+0.65%)
Feb 14, 2018	48.34	49.49	48.34	49.49	40,793	+0.74(+1.52%)
Feb 13, 2018	48.42	48.81	48.42	48.75	58,813	-0.33(-0.67%)
Feb 12, 2018	48.62	49.15	48.47	49.08	66,216	+0.81(+1.68%)
Feb 09, 2018	48.48	48.51	47.09	48.27	131,367	+0.53(+1.11%)
Feb 08, 2018	49.18	49.18	47.74	47.74	116,186	-1.40(-2.86%)
Feb 07, 2018	49.34	49.70	49.08	49.14	62,334	-0.50(-1.01%)
Feb 06, 2018	48.58	49.94	48.58	49.65	74,911	+0.43(+0.88%)
Feb 05, 2018	50.17	50.45	48.84	49.22	105,372	-1.79(-3.52%)
Feb 02, 2018	51.51	51.51	51.01	51.01	97,397	-0.74(-1.44%)

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.