Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	49.87	50.14	49.22	49.83	300,939	+0.00(+0.00%)
Apr 27, 2018	49.16	50.23	48.85	49.83	415,600	+0.85(+1.73%)
Apr 26, 2018	49.34	49.47	48.76	48.98	215,505	-0.18(-0.36%)
Apr 25, 2018	48.76	49.38	48.54	49.16	296,935	+0.49(+1.01%)
Apr 24, 2018	48.89	49.52	48.13	48.67	464,064	+0.13(+0.28%)
Apr 23, 2018	47.69	48.80	47.51	48.54	267,179	+0.85(+1.77%)
Apr 20, 2018	47.82	48.85	47.51	47.69	372,683	-0.22(-0.46%)
Apr 19, 2018	48.58	49.82	47.82	47.91	285,900	-0.58(-1.19%)
Apr 18, 2018	48.98	50.12	48.40	48.49	461,338	+0.00(+0.00%)
Apr 17, 2018	48.54	49.83	47.96	48.49	481,408	+1.34(+2.83%)
Apr 16, 2018	49.43	49.60	46.80	47.16	1,076,764	-3.47(-6.86%)
Apr 13, 2018	51.47	51.47	50.58	50.63	358,517	-0.58(-1.13%)
Apr 12, 2018	50.94	51.39	50.14	51.21	346,545	+0.40(+0.79%)
Apr 11, 2018	50.27	51.30	50.27	50.81	357,663	+0.27(+0.53%)
Apr 10, 2018	49.69	50.85	49.16	50.54	203,453	+1.47(+2.99%)
Apr 09, 2018	49.92	50.32	48.85	49.07	404,454	-0.40(-0.81%)
Apr 06, 2018	50.45	51.03	48.85	49.47	266,943	-1.38(-2.71%)
Apr 05, 2018	49.92	51.07	49.29	50.85	177,875	+1.11(+2.24%)
Apr 04, 2018	46.75	49.96	46.75	49.74	304,667	+2.40(+5.08%)
Apr 03, 2018	47.11	48.29	46.53	47.33	400,086	+0.36(+0.76%)
Apr 02, 2018	47.51	47.87	46.58	46.98	528,202	-0.76(-1.59%)
Mar 29, 2018		47.73	47.73	47.73	0	+1.20(+2.58%)
Mar 28, 2018	46.35	47.78	46.35	46.53	269,762	+0.13(+0.29%)
Mar 27, 2018	47.96	48.78	45.95	46.40	462,185	-1.51(-3.16%)
Mar 26, 2018	46.49	48.36	46.00	47.91	291,761	+2.32(+5.08%)
Mar 23, 2018	46.26	46.35	45.60	45.60	228,457	-0.71(-1.54%)
Mar 22, 2018	47.96	48.09	46.26	46.31	224,669	-1.98(-4.10%)
Mar 21, 2018	47.11	48.49	47.11	48.29	275,397	+1.09(+2.31%)
Mar 20, 2018	48.27	48.27	47.02	47.20	211,428	-1.11(-2.30%)
Mar 19, 2018	48.13	48.40	47.44	48.31	278,440	+0.00(+0.00%)
Mar 16, 2018	48.27	48.94	48.05	48.31	431,745	+0.04(+0.09%)
Mar 15, 2018	48.67	49.11	48.09	48.27	417,667	-0.06(-0.13%)
Mar 14, 2018	48.82	49.22	48.15	48.33	353,571	-0.36(-0.73%)
Mar 13, 2018	48.60	49.26	48.24	48.69	221,241	+0.49(+1.01%)
Mar 12, 2018		49.00	47.93	48.20	267,844	-0.22(-0.46%)
Mar 09, 2018	47.00	48.46	46.87	48.42	175,706	+1.82(+3.90%)
Mar 08, 2018	47.44	47.62	46.51	46.60	535,708	-0.67(-1.41%)
Mar 07, 2018	47.44	47.75	46.73	47.27	321,345	-0.49(-1.02%)
Mar 06, 2018	46.42	48.06	46.29	47.75	221,375	+1.42(+3.07%)
Mar 05, 2018	46.07	46.95	45.60	46.33	309,905	+0.09(+0.19%)
Mar 02, 2018	44.74	46.47	44.65	46.24	300,891	+0.98(+2.16%)
Mar 01, 2018	45.14	45.89	44.60	45.27	214,424	+0.09(+0.20%)
Feb 28, 2018	45.00	46.07	44.65	45.18	212,144	+0.53(+1.19%)
Feb 27, 2018	46.51	46.69	44.65	44.65	191,835	-1.51(-3.27%)
Feb 26, 2018	47.35	47.35	45.93	46.16	287,655	-0.98(-2.07%)
Feb 23, 2018	46.47	47.18	45.98	47.13	263,246	+1.02(+2.21%)
Feb 22, 2018				46.11	283,582	+0.18(+0.39%)
Feb 21, 2018	47.18	47.22	45.89	45.93	444,421	-0.98(-2.08%)
Feb 20, 2018	47.98	48.34	46.60	46.91	225,338	-1.29(-2.67%)
Feb 16, 2018		48.20	48.20	48.20	0	-0.22(-0.46%)
Feb 15, 2018	47.58	48.60	47.00	48.42	228,277	+1.02(+2.15%)
Feb 14, 2018		47.84	45.49	47.40	297,171	+1.15(+2.50%)
Feb 13, 2018	46.20	46.51	45.40	46.24	178,999	-0.09(-0.19%)
Feb 12, 2018	46.60	46.91	45.76	46.33	340,256	+0.04(+0.10%)
Feb 09, 2018	47.80	47.80	45.31	46.29	495,394	-0.98(-2.07%)
Feb 08, 2018	48.60	48.60	47.27	47.27	273,798	-1.20(-2.47%)
Feb 07, 2018	48.15	48.86	47.28	48.46	241,602	-0.04(-0.09%)
Feb 06, 2018	45.22	48.64	45.18	48.51	419,726	+1.60(+3.41%)
Feb 05, 2018	48.20	49.04	46.49	46.91	315,608	-1.86(-3.82%)
Feb 02, 2018	49.09	49.97	48.69	48.77	467,062	-0.80(-1.61%)

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.