Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	49.74	50.23	48.52	48.80	106,404	-0.76(-1.53%)
Apr 27, 2018	49.02	49.79	48.94	49.56	185,069	+0.67(+1.37%)
Apr 26, 2018	48.00	49.05	48.00	48.89	358,554	+1.08(+2.26%)
Apr 25, 2018	47.60	47.89	46.89	47.81	352,772	+0.26(+0.55%)
Apr 24, 2018	47.65	48.02	46.71	47.55	418,530	+0.12(+0.25%)
Apr 23, 2018	47.57	47.93	46.78	47.43	285,526	-0.16(-0.34%)
Apr 20, 2018	48.61	48.94	47.30	47.59	124,887	-1.02(-2.10%)
Apr 19, 2018	49.57	49.75	48.54	48.61	113,392	-1.10(-2.21%)
Apr 18, 2018	50.26	50.26	49.60	49.71	74,854	-0.38(-0.76%)
Apr 17, 2018	48.50	50.38	48.31	50.09	214,605	+1.29(+2.64%)
Apr 16, 2018	49.10	49.92	48.21	48.80	169,557	-0.23(-0.47%)
Apr 13, 2018	48.61	49.90	48.31	49.03	347,259	+0.93(+1.93%)
Apr 12, 2018	47.18	48.24	46.83	48.10	172,083	+0.96(+2.04%)
Apr 11, 2018	46.68	47.75	46.43	47.14	133,126	+0.24(+0.51%)
Apr 10, 2018	47.01	47.24	46.06	46.90	240,888	+0.08(+0.17%)
Apr 09, 2018	46.70	47.36	46.05	46.82	205,245	+0.12(+0.26%)
Apr 06, 2018	46.46	47.12	46.17	46.70	236,271	-0.28(-0.60%)
Apr 05, 2018	46.04	47.16	45.54	46.98	290,675	+0.95(+2.06%)
Apr 04, 2018	45.17	46.29	44.93	46.03	215,393	-0.08(-0.17%)
Apr 03, 2018	46.15	46.70	45.00	46.11	224,035	+0.07(+0.15%)
Apr 02, 2018	48.40	48.98	45.53	46.04	302,044	-2.08(-4.32%)
Mar 29, 2018		48.12	48.12	48.12	0	+1.00(+2.12%)
Mar 28, 2018	48.21	48.50	46.85	47.12	230,652	-1.09(-2.26%)
Mar 27, 2018	49.97	49.97	47.70	48.21	235,127	-1.39(-2.80%)
Mar 26, 2018	48.94	50.29	48.59	49.60	388,637	+1.08(+2.23%)
Mar 23, 2018	49.96	49.96	48.03	48.52	424,796	-0.70(-1.42%)
Mar 22, 2018	48.40	49.91	48.25	49.22	304,860	+0.29(+0.59%)
Mar 21, 2018	49.97	50.61	48.73	48.93	324,713	-0.46(-0.93%)
Mar 20, 2018	46.92	49.98	46.52	49.39	545,525	+2.62(+5.60%)
Mar 19, 2018	47.00	47.19	46.17	46.77	163,709	-0.43(-0.91%)
Mar 16, 2018	47.86	47.95	47.20	47.20	135,563	-0.66(-1.38%)
Mar 15, 2018	47.00	47.93	46.67	47.86	151,798	+0.86(+1.83%)
Mar 14, 2018	47.00	47.62	46.00	47.00	228,098	+0.00(+0.00%)
Mar 13, 2018	46.59	47.35	46.10	47.00	353,361	+0.46(+0.99%)
Mar 12, 2018	47.70	48.00	46.42	46.54	306,861	-1.03(-2.17%)
Mar 09, 2018	48.15	48.50	47.50	47.57	336,766	-0.38(-0.79%)
Mar 08, 2018	47.66	48.50	47.49	47.95	377,184	+0.53(+1.12%)
Mar 07, 2018		48.50	45.76	47.42	1,657,661	-2.69(-5.37%)
Mar 06, 2018	51.71	52.10	50.00	50.11	263,896	-1.11(-2.17%)
Mar 05, 2018	50.00	51.77	49.62	51.22	418,393	+1.19(+2.38%)
Mar 02, 2018	48.20	50.28	47.80	50.03	355,684	+1.87(+3.88%)
Mar 01, 2018	47.29	48.51	45.75	48.16	668,612	+1.08(+2.29%)
Feb 28, 2018	44.30	48.20	44.27	47.08	690,632	+2.59(+5.82%)
Feb 27, 2018	43.09	45.21	42.61	44.49	393,882	+1.27(+2.94%)
Feb 26, 2018	42.50	43.44	42.27	43.22	128,334	+0.57(+1.34%)
Feb 23, 2018	41.99	42.74	41.34	42.65	108,573	+0.69(+1.64%)
Feb 22, 2018	42.49	42.49	41.79	41.96	129,819	-0.22(-0.52%)
Feb 21, 2018	42.20	43.25	42.13	42.18	252,923	+0.00(+0.00%)
Feb 20, 2018	41.85	42.22	40.50	42.18	258,183	-0.33(-0.78%)
Feb 16, 2018		42.51	42.51	42.51	0	+0.17(+0.40%)
Feb 15, 2018	42.40	42.50	40.59	42.34	270,266	+0.04(+0.09%)
Feb 14, 2018	43.47	43.90	40.44	42.30	611,358	+4.03(+10.53%)
Feb 13, 2018	37.04	38.42	36.80	38.27	257,772	+1.12(+3.01%)
Feb 12, 2018	36.00	37.67	36.00	37.15	152,820	+1.21(+3.37%)
Feb 09, 2018	36.00	36.67	35.46	35.94	241,392	-0.06(-0.17%)
Feb 08, 2018	36.93	36.98	36.07	36.00	154,888	-0.85(-2.31%)
Feb 07, 2018	37.01	37.55	36.73	36.85	115,449	-0.39(-1.05%)
Feb 06, 2018	36.70	37.42	36.01	37.24	136,696	-0.31(-0.83%)
Feb 05, 2018	37.63	38.40	37.25	37.55	87,719	-0.57(-1.50%)
Feb 02, 2018	38.22	38.29	37.50	38.12	96,257	-0.36(-0.94%)

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.