Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	51.75	52.11	51.07	51.19	915,627	-0.54(-1.04%)
Apr 27, 2018	51.83	52.06	51.02	51.73	783,399	-0.24(-0.46%)
Apr 26, 2018	52.15	52.55	51.64	51.97	1,823,103	-0.07(-0.13%)
Apr 25, 2018	51.35	52.10	50.47	52.04	682,582	+0.38(+0.74%)
Apr 24, 2018	52.34	52.47	50.95	51.66	1,005,866	-0.64(-1.22%)
Apr 23, 2018	52.38	52.56	51.19	52.30	912,795	+0.21(+0.40%)
Apr 20, 2018	50.89	52.18	50.86	52.09	833,742	+1.01(+1.98%)
Apr 19, 2018	50.77	51.34	50.76	51.08	632,073	+0.30(+0.59%)
Apr 18, 2018	50.60	51.04	50.42	50.78	664,486	+0.31(+0.61%)
Apr 17, 2018	50.36	50.54	49.24	50.47	443,670	+0.52(+1.04%)
Apr 16, 2018	49.84	50.41	49.78	49.95	516,010	-0.71(-1.40%)
Apr 13, 2018	50.91	51.01	50.22	50.66	332,785	+0.03(+0.06%)
Apr 12, 2018	50.66	51.00	50.57	50.63	470,375	+0.14(+0.28%)
Apr 11, 2018	49.76	50.83	49.38	50.49	621,852	+0.49(+0.98%)
Apr 10, 2018	49.89	50.62	49.39	50.00	1,599,011	+0.47(+0.95%)
Apr 09, 2018	49.86	50.07	49.50	49.53	567,492	+0.00(+0.00%)
Apr 06, 2018	49.80	50.19	48.87	49.53	530,287	-0.40(-0.80%)
Apr 05, 2018	50.20	50.65	49.74	49.93	649,389	-0.01(-0.02%)
Apr 04, 2018	49.32	50.13	48.89	49.94	558,080	+0.84(+1.71%)
Apr 03, 2018	48.33	49.23	48.11	49.10	696,567	+0.93(+1.93%)
Apr 02, 2018	49.69	49.81	47.87	48.17	505,691	-1.65(-3.31%)
Mar 29, 2018		49.82	49.82	49.82	0	+0.56(+1.14%)
Mar 28, 2018	49.86	50.41	49.14	49.26	634,147	-0.15(-0.30%)
Mar 27, 2018	50.57	50.94	49.19	49.41	582,927	-1.09(-2.16%)
Mar 26, 2018	49.55	50.56	49.08	50.50	409,880	+1.43(+2.91%)
Mar 23, 2018	49.91	50.70	49.05	49.07	365,464	-0.76(-1.53%)
Mar 22, 2018	50.43	50.86	49.62	49.83	713,722	-0.92(-1.81%)
Mar 21, 2018	51.07	51.19	50.68	50.75	400,822	-0.18(-0.35%)
Mar 20, 2018	50.72	51.21	50.51	50.93	418,912	+0.21(+0.41%)
Mar 19, 2018	51.58	51.58	50.31	50.72	546,935	-1.01(-1.95%)
Mar 16, 2018	51.28	51.87	51.23	51.73	742,117	+0.44(+0.86%)
Mar 15, 2018	51.37	51.86	51.00	51.29	312,513	-0.26(-0.50%)
Mar 14, 2018	51.78	51.98	50.90	51.55	483,489	+0.06(+0.12%)
Mar 13, 2018	51.59	52.18	51.26	51.49	328,419	-0.05(-0.10%)
Mar 12, 2018	51.48	52.18	51.48	51.54	366,230	+0.26(+0.51%)
Mar 09, 2018	50.83	51.69	50.82	51.28	442,422	+0.65(+1.28%)
Mar 08, 2018	50.00	50.63	50.00	50.63	481,250	+0.80(+1.61%)
Mar 07, 2018		50.62	49.33	49.83	664,038	-0.18(-0.36%)
Mar 06, 2018	49.47	50.01	49.18	50.01	802,287	+0.57(+1.15%)
Mar 05, 2018	48.01	49.74	48.01	49.44	583,060	+1.05(+2.17%)
Mar 02, 2018	46.65	48.44	46.65	48.39	660,822	+1.40(+2.98%)
Mar 01, 2018	47.49	47.83	46.48	46.99	411,706	-0.65(-1.36%)
Feb 28, 2018	47.33	48.57	47.19	47.64	716,233	+0.48(+1.02%)
Feb 27, 2018	47.38	47.93	47.16	47.16	616,335	-0.31(-0.65%)
Feb 26, 2018	47.62	47.88	46.39	47.47	1,051,746	-0.44(-0.92%)
Feb 23, 2018	48.95	49.03	47.35	47.91	664,988	-0.57(-1.18%)
Feb 22, 2018	50.25	50.88	48.23	48.48	945,917	+0.48(+1.00%)
Feb 21, 2018	48.35	49.32	47.90	48.00	1,147,859	-0.24(-0.50%)
Feb 20, 2018	47.97	48.63	47.54	48.24	864,563	+0.02(+0.04%)
Feb 16, 2018		48.22	48.22	48.22	0	+1.06(+2.25%)
Feb 15, 2018	46.62	47.41	46.40	47.16	601,398	+1.09(+2.37%)
Feb 14, 2018	44.98	46.28	44.95	46.07	511,367	+0.79(+1.74%)
Feb 13, 2018		45.40		45.28	283,593	+0.22(+0.49%)
Feb 12, 2018	44.21	45.50	44.15	45.06	674,139	+1.01(+2.29%)
Feb 09, 2018	43.59	44.28	43.00	44.05	631,193	+0.75(+1.73%)
Feb 08, 2018	44.57	44.72	43.15	43.30	656,714	-1.30(-2.91%)
Feb 07, 2018	44.63	44.80	44.43	44.60	470,753	-0.04(-0.09%)
Feb 06, 2018	43.48	44.83	43.01	44.64	952,288	-0.29(-0.65%)
Feb 05, 2018	45.41	45.92	44.13	44.93	518,538	-0.71(-1.56%)
Feb 02, 2018	46.09	46.49	45.37	45.64	519,802	-0.68(-1.47%)

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.