Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	47.89	48.14	47.57	47.57	564,946	-0.30(-0.62%)
Apr 27, 2018	48.09	48.26	47.38	47.87	232,763	-0.14(-0.30%)
Apr 26, 2018	47.78	48.27	47.42	48.01	306,860	+0.17(+0.36%)
Apr 25, 2018	47.67	48.14	47.17	47.84	364,841	+0.58(+1.23%)
Apr 24, 2018	48.30	48.56	46.41	47.26	438,251	-0.94(-1.94%)
Apr 23, 2018	48.38	48.62	47.85	48.20	296,399	-0.20(-0.42%)
Apr 20, 2018	48.45	48.45	47.93	48.40	371,261	+0.10(+0.21%)
Apr 19, 2018	48.39	48.48	47.88	48.30	458,995	-0.14(-0.30%)
Apr 18, 2018	48.12	48.72	48.12	48.45	329,603	+0.58(+1.21%)
Apr 17, 2018	47.89	48.05	47.50	47.87	500,191	+0.23(+0.48%)
Apr 16, 2018	47.08	47.66	46.78	47.64	181,861	+0.86(+1.84%)
Apr 13, 2018	47.19	47.19	46.46	46.78	285,234	-0.14(-0.29%)
Apr 12, 2018	47.00	47.12	46.80	46.91	310,837	+0.26(+0.55%)
Apr 11, 2018	46.79	46.83	46.26	46.66	540,934	-0.43(-0.92%)
Apr 10, 2018	46.96	47.43	46.62	47.09	396,642	+0.97(+2.10%)
Apr 09, 2018	46.49	46.80	45.96	46.12	320,816	+0.02(+0.04%)
Apr 06, 2018	46.99	47.17	45.76	46.10	459,727	-1.36(-2.87%)
Apr 05, 2018	47.06	47.80	46.77	47.47	282,403	+0.85(+1.83%)
Apr 04, 2018	45.61	46.67	45.37	46.61	819,080	-0.03(-0.05%)
Apr 03, 2018	45.92	46.82	45.68	46.64	790,336	+0.83(+1.82%)
Apr 02, 2018	47.30	47.67	45.28	45.81	441,254	-1.64(-3.46%)
Mar 29, 2018		47.45	47.45	47.45	0	+1.00(+2.14%)
Mar 28, 2018	46.81	47.50	46.38	46.45	879,346	-0.32(-0.69%)
Mar 27, 2018	48.19	48.19	46.60	46.78	516,306	-1.36(-2.83%)
Mar 26, 2018	48.04	48.22	47.33	48.14	395,080	+0.79(+1.67%)
Mar 23, 2018	48.61	48.82	47.27	47.35	497,643	-1.19(-2.46%)
Mar 22, 2018	49.62	49.96	48.48	48.54	624,903	-1.65(-3.29%)
Mar 21, 2018	49.78	50.72	49.50	50.19	464,155	+0.39(+0.79%)
Mar 20, 2018	50.23	50.34	49.56	49.80	444,253	-0.59(-1.17%)
Mar 19, 2018	50.75	51.11	49.96	50.39	393,842	-0.49(-0.97%)
Mar 16, 2018	51.37	52.18	50.84	50.88	901,758	-0.48(-0.93%)
Mar 15, 2018	52.15	52.27	51.32	51.36	378,262	-0.69(-1.33%)
Mar 14, 2018	52.95	53.01	51.94	52.05	691,195	-0.62(-1.18%)
Mar 13, 2018	53.29	53.61	52.52	52.67	1,087,617	-0.26(-0.48%)
Mar 12, 2018	52.95	53.37	52.71	52.92	424,860	+0.10(+0.19%)
Mar 09, 2018	51.74	52.89	51.74	52.82	352,635	+1.30(+2.53%)
Mar 08, 2018	52.02	52.02	51.11	51.52	477,339	-0.20(-0.40%)
Mar 07, 2018		52.35		51.72	697,938	-0.03(-0.07%)
Mar 06, 2018	51.75	52.19	50.95	51.76	587,243	+0.30(+0.58%)
Mar 05, 2018	50.86	51.91	50.66	51.46	745,443	+0.26(+0.52%)
Mar 02, 2018	50.76	51.31	50.11	51.20	449,457	-0.07(-0.13%)
Mar 01, 2018	51.26	51.73	50.73	51.26	502,147	+0.02(+0.03%)
Feb 28, 2018	53.56	53.56	51.25	51.25	1,194,466	-2.18(-4.08%)
Feb 27, 2018	54.95	54.95	53.40	53.43	582,231	-1.52(-2.77%)
Feb 26, 2018	55.29	55.29	54.36	54.95	1,132,525	-0.04(-0.08%)
Feb 23, 2018	54.82	55.20	54.42	54.99	358,003	+0.65(+1.19%)
Feb 22, 2018				54.35	411,312	+0.44(+0.81%)
Feb 21, 2018	54.21	55.03	53.85	53.91	565,556	-0.17(-0.31%)
Feb 20, 2018	53.93	54.73	53.81	54.08	443,422	-0.07(-0.13%)
Feb 16, 2018		54.15	54.15	54.15	0	-0.47(-0.85%)
Feb 15, 2018	55.24	55.24	53.95	54.61	382,501	-0.21(-0.39%)
Feb 14, 2018	53.19	54.89	53.19	54.82	424,777	+1.10(+2.05%)
Feb 13, 2018	53.32	53.95	53.13	53.72	443,931	+0.17(+0.32%)
Feb 12, 2018	53.12	53.90	52.71	53.55	961,081	+0.89(+1.69%)
Feb 09, 2018	53.35	53.55	50.94	52.66	941,295	+0.14(+0.27%)
Feb 08, 2018	56.77	56.88	52.46	52.52	1,123,468	-4.08(-7.22%)
Feb 07, 2018	54.63	55.68	54.52	56.60	1,054,266	+2.22(+4.08%)
Feb 06, 2018	51.91	54.60	51.51	54.38	768,704	+0.53(+0.98%)
Feb 05, 2018	55.15	55.79	53.26	53.86	402,097	-1.64(-2.96%)
Feb 02, 2018	56.52	56.52	55.23	55.50	814,489	-1.38(-2.43%)

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.