Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	49.93	50.19	49.28	49.88	300,613	+0.00(+0.00%)
Apr 27, 2018	49.21	50.28	48.90	49.88	415,150	+0.85(+1.73%)
Apr 26, 2018	49.39	49.52	48.81	49.03	215,272	-0.18(-0.36%)
Apr 25, 2018	48.81	49.44	48.59	49.21	296,614	+0.49(+1.01%)
Apr 24, 2018	48.94	49.57	48.19	48.72	463,562	+0.13(+0.28%)
Apr 23, 2018	47.74	48.86	47.56	48.59	266,890	+0.85(+1.77%)
Apr 20, 2018	47.88	48.90	47.56	47.74	372,280	-0.22(-0.46%)
Apr 19, 2018	48.63	49.87	47.88	47.96	285,591	-0.58(-1.19%)
Apr 18, 2018	49.03	50.17	48.45	48.54	460,839	+0.00(+0.00%)
Apr 17, 2018	48.59	49.88	48.01	48.54	480,887	+1.34(+2.83%)
Apr 16, 2018	49.48	49.66	46.85	47.21	1,075,600	-3.48(-6.86%)
Apr 13, 2018	51.53	51.53	50.64	50.68	358,129	-0.58(-1.13%)
Apr 12, 2018	51.00	51.44	50.19	51.26	346,170	+0.40(+0.79%)
Apr 11, 2018	50.33	51.35	50.33	50.86	357,277	+0.27(+0.53%)
Apr 10, 2018	49.75	50.91	49.21	50.59	203,233	+1.47(+2.99%)
Apr 09, 2018	49.97	50.37	48.90	49.12	404,017	-0.40(-0.81%)
Apr 06, 2018	50.51	51.08	48.90	49.52	266,655	-1.38(-2.71%)
Apr 05, 2018	49.97	51.13	49.35	50.91	177,682	+1.11(+2.24%)
Apr 04, 2018	46.81	50.01	46.81	49.79	304,337	+2.41(+5.08%)
Apr 03, 2018	47.16	48.34	46.58	47.38	399,653	+0.36(+0.76%)
Apr 02, 2018	47.56	47.92	46.63	47.03	527,631	-0.76(-1.59%)
Mar 29, 2018		47.79	47.79	47.79	0	+1.20(+2.58%)
Mar 28, 2018	46.40	47.83	46.40	46.58	269,470	+0.13(+0.29%)
Mar 27, 2018	48.01	48.83	46.00	46.45	461,685	-1.52(-3.16%)
Mar 26, 2018	46.54	48.41	46.05	47.96	291,446	+2.32(+5.08%)
Mar 23, 2018	46.31	46.40	45.65	45.65	228,210	-0.71(-1.54%)
Mar 22, 2018	48.01	48.14	46.31	46.36	224,426	-1.98(-4.10%)
Mar 21, 2018	47.16	48.54	47.16	48.34	275,100	+1.09(+2.31%)
Mar 20, 2018	48.32	48.32	47.07	47.25	211,199	-1.11(-2.30%)
Mar 19, 2018	48.19	48.45	47.50	48.37	278,139	+0.00(+0.00%)
Mar 16, 2018	48.32	48.99	48.10	48.37	431,278	+0.04(+0.09%)
Mar 15, 2018	48.72	49.17	48.14	48.32	417,215	-0.06(-0.13%)
Mar 14, 2018	48.87	49.27	48.21	48.38	353,189	-0.36(-0.73%)
Mar 13, 2018	48.65	49.32	48.29	48.74	221,002	+0.49(+1.01%)
Mar 12, 2018		49.05	47.98	48.25	267,555	-0.22(-0.46%)
Mar 09, 2018	47.05	48.52	46.92	48.47	175,516	+1.82(+3.90%)
Mar 08, 2018	47.49	47.67	46.56	46.65	535,129	-0.67(-1.41%)
Mar 07, 2018	47.49	47.81	46.78	47.32	320,997	-0.49(-1.02%)
Mar 06, 2018	46.47	48.12	46.34	47.81	221,136	+1.42(+3.07%)
Mar 05, 2018	46.12	47.01	45.65	46.38	309,570	+0.09(+0.19%)
Mar 02, 2018	44.78	46.52	44.70	46.30	300,566	+0.98(+2.16%)
Mar 01, 2018	45.18	45.94	44.65	45.32	214,192	+0.09(+0.20%)
Feb 28, 2018	45.05	46.12	44.70	45.23	211,914	+0.53(+1.19%)
Feb 27, 2018	46.56	46.74	44.70	44.70	191,628	-1.51(-3.27%)
Feb 26, 2018	47.41	47.41	45.98	46.21	287,344	-0.98(-2.07%)
Feb 23, 2018	46.52	47.23	46.03	47.18	262,961	+1.02(+2.21%)
Feb 22, 2018				46.16	283,275	+0.18(+0.39%)
Feb 21, 2018	47.23	47.27	45.94	45.98	443,941	-0.98(-2.08%)
Feb 20, 2018	48.03	48.39	46.65	46.96	225,095	-1.29(-2.67%)
Feb 16, 2018		48.25	48.25	48.25	0	-0.22(-0.46%)
Feb 15, 2018	47.63	48.65	47.05	48.47	228,030	+1.02(+2.15%)
Feb 14, 2018		47.89	45.54	47.45	296,850	+1.16(+2.50%)
Feb 13, 2018	46.25	46.56	45.45	46.30	178,805	-0.09(-0.19%)
Feb 12, 2018	46.65	46.96	45.81	46.38	339,888	+0.04(+0.10%)
Feb 09, 2018	47.85	47.85	45.36	46.34	494,858	-0.98(-2.07%)
Feb 08, 2018	48.65	48.65	47.32	47.32	273,502	-1.20(-2.47%)
Feb 07, 2018	48.21	48.92	47.33	48.52	241,341	-0.04(-0.09%)
Feb 06, 2018	45.27	48.69	45.23	48.56	419,272	+1.60(+3.41%)
Feb 05, 2018	48.25	49.09	46.54	46.96	315,267	-1.87(-3.82%)
Feb 02, 2018	49.14	50.03	48.74	48.83	466,557	-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.