Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	47.14	47.33	46.09	46.10	518,402	-0.95(-2.02%)
Apr 27, 2018	47.23	47.44	46.96	47.05	294,967	-0.15(-0.32%)
Apr 26, 2018	47.51	47.59	47.03	47.20	272,650	-0.15(-0.32%)
Apr 25, 2018	47.05	47.73	46.77	47.35	347,524	+0.34(+0.72%)
Apr 24, 2018	48.61	48.69	46.53	47.01	446,444	-1.20(-2.49%)
Apr 23, 2018	48.18	48.58	47.97	48.21	362,756	+0.01(+0.02%)
Apr 20, 2018	48.38	48.64	48.01	48.20	365,479	-0.43(-0.88%)
Apr 19, 2018	48.87	49.21	48.18	48.63	638,287	-0.39(-0.80%)
Apr 18, 2018	48.53	49.29	47.44	49.02	691,300	+0.49(+1.01%)
Apr 17, 2018	47.40	48.59	47.24	48.53	676,997	+1.38(+2.94%)
Apr 16, 2018	46.49	47.21	46.33	47.14	239,159	+0.99(+2.15%)
Apr 13, 2018	46.42	46.42	45.99	46.15	237,679	+0.07(+0.14%)
Apr 12, 2018	45.94	46.23	45.60	46.08	534,397	+0.39(+0.85%)
Apr 11, 2018	45.41	45.75	45.23	45.69	255,516	-0.09(-0.20%)
Apr 10, 2018	45.68	46.08	45.19	45.79	402,230	+0.78(+1.73%)
Apr 09, 2018	45.67	45.82	45.01	45.01	268,281	-0.28(-0.62%)
Apr 06, 2018	45.96	46.50	44.98	45.28	608,428	-1.13(-2.44%)
Apr 05, 2018	46.09	46.63	45.77	46.42	480,679	+0.67(+1.46%)
Apr 04, 2018	44.92	45.81	44.50	45.75	390,958	+0.23(+0.51%)
Apr 03, 2018	44.41	45.70	44.10	45.52	624,865	+1.22(+2.75%)
Apr 02, 2018	46.17	46.18	43.31	44.30	777,125	-1.90(-4.12%)
Mar 29, 2018		46.20	46.20	46.20	0	+0.97(+2.14%)
Mar 28, 2018	45.17	45.71	45.06	45.24	629,739	+0.16(+0.35%)
Mar 27, 2018	45.54	45.85	44.89	45.08	842,179	-0.21(-0.47%)
Mar 26, 2018	45.11	45.33	44.36	45.29	515,602	+0.89(+2.01%)
Mar 23, 2018	45.55	45.75	44.34	44.40	632,517	-1.08(-2.37%)
Mar 22, 2018	46.37	46.64	45.47	45.48	714,048	-1.43(-3.05%)
Mar 21, 2018	46.90	47.45	46.62	46.91	483,840	-0.02(-0.04%)
Mar 20, 2018	47.64	47.64	46.85	46.93	254,123	-0.59(-1.23%)
Mar 19, 2018	47.88	48.03	47.10	47.51	262,395	-0.49(-1.03%)
Mar 16, 2018	47.84	48.13	47.33	48.01	674,496	+0.10(+0.21%)
Mar 15, 2018	48.81	48.81	47.55	47.90	456,471	-0.76(-1.57%)
Mar 14, 2018	50.29	50.29	48.53	48.67	611,670	-1.36(-2.71%)
Mar 13, 2018	50.99	51.32	49.78	50.02	502,315	-0.65(-1.28%)
Mar 12, 2018	51.04	51.33	50.43	50.67	456,476	-0.10(-0.20%)
Mar 09, 2018	49.65	51.08	49.48	50.78	496,225	+1.47(+2.98%)
Mar 08, 2018	49.08	49.33	48.95	49.31	787,329	+0.33(+0.66%)
Mar 07, 2018		49.16		48.98	368,139	+0.66(+1.37%)
Mar 06, 2018	47.42	48.69	47.12	48.32	347,271	+1.14(+2.42%)
Mar 05, 2018	45.84	47.33	45.71	47.18	610,394	+1.18(+2.56%)
Mar 02, 2018	45.74	46.08	45.35	46.00	376,559	-0.21(-0.46%)
Mar 01, 2018	46.80	47.06	46.01	46.21	382,892	-0.60(-1.29%)
Feb 28, 2018	48.20	48.20	46.82	46.82	439,877	-1.36(-2.82%)
Feb 27, 2018	48.42	48.64	48.04	48.17	604,337	-0.18(-0.37%)
Feb 26, 2018	47.93	48.43	47.43	48.35	434,031	+0.52(+1.09%)
Feb 23, 2018	48.48	48.60	47.03	47.83	468,154	-0.33(-0.68%)
Feb 22, 2018	48.62	48.99	48.00	48.16	606,381	-0.31(-0.63%)
Feb 21, 2018	48.13	48.95	47.82	48.46	589,396	+0.33(+0.68%)
Feb 20, 2018	47.71	48.43	47.68	48.14	672,640	+0.11(+0.23%)
Feb 16, 2018		48.03	48.03	48.03	0	+0.32(+0.66%)
Feb 15, 2018	47.15	47.73	46.77	47.71	411,016	+0.81(+1.72%)
Feb 14, 2018	45.60	46.96	45.60	46.90	334,396	+0.84(+1.82%)
Feb 13, 2018	46.04	46.31	45.77	46.07	390,563	-0.28(-0.60%)
Feb 12, 2018	45.69	46.51	45.12	46.34	796,152	+0.82(+1.80%)
Feb 09, 2018	45.11	45.98	44.14	45.53	977,298	+1.52(+3.46%)
Feb 08, 2018	45.68	45.78	44.00	44.00	488,200	-1.56(-3.43%)
Feb 07, 2018	45.60	45.68	45.27	45.56	617,059	-0.14(-0.31%)
Feb 06, 2018	44.79	46.09	44.05	45.70	973,011	+0.61(+1.36%)
Feb 05, 2018	45.88	46.24	44.70	45.09	494,034	-1.12(-2.41%)
Feb 02, 2018	47.13	47.13	46.08	46.20	637,313	-1.29(-2.72%)

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.