Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	49.12	49.47	48.72	48.72	1,216,098	-0.05(-0.10%)
Apr 27, 2018	49.24	49.48	48.72	48.77	1,066,867	-0.46(-0.94%)
Apr 26, 2018	48.92	49.34	48.47	49.23	1,170,003	+0.52(+1.07%)
Apr 25, 2018	48.69	49.08	48.44	48.71	845,346	-0.07(-0.14%)
Apr 24, 2018	49.16	49.48	48.34	48.77	1,120,861	-0.36(-0.72%)
Apr 23, 2018	48.65	49.43	48.58	49.13	996,929	+0.44(+0.90%)
Apr 20, 2018	48.36	48.87	48.32	48.69	1,149,914	+0.41(+0.86%)
Apr 19, 2018	49.35	49.46	48.01	48.28	1,901,818	-1.16(-2.35%)
Apr 18, 2018	50.28	50.48	49.43	49.44	1,840,004	-0.71(-1.42%)
Apr 17, 2018	50.68	50.83	50.09	50.15	1,152,274	-0.17(-0.33%)
Apr 16, 2018	49.90	50.43	49.72	50.32	861,577	+0.73(+1.47%)
Apr 13, 2018	50.28	50.59	49.43	49.59	1,347,989	-0.40(-0.81%)
Apr 12, 2018	50.06	50.59	49.91	50.00	1,367,723	+0.23(+0.46%)
Apr 11, 2018	48.99	50.22	48.99	49.76	1,486,232	+0.45(+0.90%)
Apr 10, 2018	49.46	49.94	49.21	49.32	2,151,798	+0.73(+1.50%)
Apr 09, 2018	48.68	49.10	48.18	48.59	1,542,255	+0.22(+0.46%)
Apr 06, 2018	48.31	49.49	47.80	48.37	2,264,272	-0.44(-0.90%)
Apr 05, 2018	47.55	49.08	47.49	48.81	2,491,731	+1.28(+2.69%)
Apr 04, 2018	45.69	47.55	45.09	47.53	1,705,918	+0.97(+2.09%)
Apr 03, 2018	45.41	46.68	45.26	46.55	1,463,706	+1.78(+3.96%)
Apr 02, 2018	46.51	46.73	44.51	44.78	2,171,126	-1.75(-3.76%)
Mar 29, 2018		46.53	46.53	46.53	0	+1.60(+3.57%)
Mar 28, 2018	45.07	45.76	44.88	44.93	1,719,018	-0.24(-0.53%)
Mar 27, 2018	45.93	46.31	44.87	45.17	1,275,237	-0.58(-1.26%)
Mar 26, 2018	44.45	45.87	44.41	45.74	1,660,263	+1.81(+4.12%)
Mar 23, 2018	45.26	45.58	43.88	43.94	1,954,798	-1.04(-2.31%)
Mar 22, 2018	46.28	46.59	44.97	44.98	2,100,780	-2.68(-5.63%)
Mar 21, 2018	46.42	47.89	46.32	47.66	2,164,876	+1.61(+3.50%)
Mar 20, 2018	45.64	46.22	45.50	46.05	1,326,214	+0.50(+1.11%)
Mar 19, 2018	45.88	45.98	45.29	45.55	1,387,752	-0.40(-0.86%)
Mar 16, 2018	46.55	46.55	45.56	45.94	1,501,040	-0.73(-1.57%)
Mar 15, 2018	44.39	46.76	44.24	46.68	3,464,099	+2.68(+6.10%)
Mar 14, 2018	44.36	44.50	43.78	43.99	1,166,560	+0.11(+0.24%)
Mar 13, 2018	44.23	44.45	43.82	43.89	885,175	-0.16(-0.36%)
Mar 12, 2018	44.03	44.80	43.98	44.04	1,139,260	+0.03(+0.08%)
Mar 09, 2018	43.73	44.13	43.35	44.01	1,073,663	+0.64(+1.49%)
Mar 08, 2018	43.30	43.60	42.90	43.37	1,742,917	+0.31(+0.71%)
Mar 07, 2018		43.14	42.59	43.06	1,443,687	-0.19(-0.44%)
Mar 06, 2018	43.36	43.67	42.95	43.25	1,816,189	+0.17(+0.40%)
Mar 05, 2018	42.76	43.31	42.47	43.08	2,057,514	+0.03(+0.08%)
Mar 02, 2018	43.41	43.50	42.72	43.04	2,380,672	-0.92(-2.09%)
Mar 01, 2018	45.23	45.29	43.64	43.96	2,253,101	-1.14(-2.53%)
Feb 28, 2018	46.83	46.98	45.09	45.10	1,726,404	-1.50(-3.22%)
Feb 27, 2018	47.00	47.37	46.53	46.60	1,298,700	-0.47(-0.99%)
Feb 26, 2018	46.39	47.15	46.15	47.07	1,267,835	+0.71(+1.54%)
Feb 23, 2018	46.19	46.51	46.06	46.36	1,098,808	+0.34(+0.73%)
Feb 22, 2018				46.02	1,666,161	+0.66(+1.45%)
Feb 21, 2018	44.68	45.66	44.56	45.37	1,998,552	+0.80(+1.80%)
Feb 20, 2018	44.04	44.77	43.77	44.56	1,000,193	+0.11(+0.26%)
Feb 16, 2018		44.45	44.45	44.45	0	-0.39(-0.88%)
Feb 15, 2018	45.17	45.17	44.38	44.84	1,361,656	-0.10(-0.22%)
Feb 14, 2018	43.77	45.12	43.65	44.94	1,164,556	+0.84(+1.90%)
Feb 13, 2018	44.04	44.55	43.66	44.10	1,294,773	-0.25(-0.57%)
Feb 12, 2018	44.08	45.00	43.84	44.36	1,673,269	+0.77(+1.77%)
Feb 09, 2018	44.21	44.36	42.35	43.59	2,333,292	-0.31(-0.71%)
Feb 08, 2018	44.58	45.12	43.90	43.90	2,086,688	-0.65(-1.46%)
Feb 07, 2018	44.97	45.12	44.52	44.55	1,598,849	-0.49(-1.09%)
Feb 06, 2018	41.94	45.41	41.67	45.04	3,303,343	+1.63(+3.76%)
Feb 05, 2018	44.22	44.69	43.04	43.40	2,647,668	-1.25(-2.79%)
Feb 02, 2018	45.82	46.09	44.59	44.65	2,111,400	-1.88(-4.04%)

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.