Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	49.10	49.46	48.70	48.70	1,216,557	-0.05(-0.10%)
Apr 27, 2018	49.22	49.46	48.71	48.75	1,067,270	-0.46(-0.94%)
Apr 26, 2018	48.90	49.33	48.45	49.21	1,170,444	+0.52(+1.07%)
Apr 25, 2018	48.67	49.06	48.43	48.69	845,664	-0.07(-0.14%)
Apr 24, 2018	49.14	49.47	48.33	48.76	1,121,284	-0.35(-0.72%)
Apr 23, 2018	48.63	49.41	48.56	49.11	997,305	+0.44(+0.90%)
Apr 20, 2018	48.34	48.85	48.30	48.67	1,150,348	+0.41(+0.86%)
Apr 19, 2018	49.33	49.44	47.99	48.26	1,902,536	-1.16(-2.35%)
Apr 18, 2018	50.27	50.46	49.41	49.42	1,840,698	-0.71(-1.42%)
Apr 17, 2018	50.66	50.81	50.07	50.13	1,152,708	-0.17(-0.33%)
Apr 16, 2018	49.88	50.41	49.70	50.30	861,902	+0.73(+1.47%)
Apr 13, 2018	50.26	50.57	49.41	49.57	1,348,498	-0.40(-0.81%)
Apr 12, 2018	50.04	50.57	49.89	49.98	1,368,239	+0.23(+0.46%)
Apr 11, 2018	48.97	50.20	48.97	49.75	1,486,793	+0.45(+0.90%)
Apr 10, 2018	49.44	49.92	49.19	49.30	2,152,610	+0.73(+1.50%)
Apr 09, 2018	48.66	49.08	48.17	48.57	1,542,837	+0.22(+0.46%)
Apr 06, 2018	48.29	49.47	47.78	48.35	2,265,126	-0.44(-0.90%)
Apr 05, 2018	47.53	49.06	47.47	48.79	2,492,671	+1.28(+2.69%)
Apr 04, 2018	45.67	47.53	45.07	47.51	1,706,561	+0.97(+2.09%)
Apr 03, 2018	45.39	46.66	45.24	46.54	1,464,258	+1.77(+3.96%)
Apr 02, 2018	46.49	46.71	44.50	44.76	2,171,945	-1.75(-3.76%)
Mar 29, 2018		46.51	46.51	46.51	0	+1.60(+3.57%)
Mar 28, 2018	45.05	45.74	44.87	44.91	1,719,666	-0.24(-0.53%)
Mar 27, 2018	45.91	46.30	44.85	45.15	1,275,718	-0.58(-1.26%)
Mar 26, 2018	44.43	45.85	44.40	45.73	1,660,889	+1.81(+4.12%)
Mar 23, 2018	45.24	45.56	43.86	43.92	1,955,535	-1.04(-2.31%)
Mar 22, 2018	46.26	46.58	44.95	44.96	2,101,572	-2.68(-5.63%)
Mar 21, 2018	46.40	47.87	46.30	47.64	2,165,692	+1.61(+3.50%)
Mar 20, 2018	45.62	46.21	45.49	46.03	1,326,714	+0.50(+1.11%)
Mar 19, 2018	45.87	45.97	45.27	45.53	1,388,275	-0.40(-0.86%)
Mar 16, 2018	46.54	46.54	45.54	45.92	1,501,606	-0.73(-1.57%)
Mar 15, 2018	44.37	46.75	44.22	46.66	3,465,406	+2.68(+6.10%)
Mar 14, 2018	44.34	44.48	43.76	43.98	1,167,000	+0.11(+0.24%)
Mar 13, 2018	44.22	44.43	43.80	43.87	885,509	-0.16(-0.36%)
Mar 12, 2018	44.02	44.79	43.96	44.03	1,139,690	+0.03(+0.08%)
Mar 09, 2018	43.71	44.11	43.33	43.99	1,074,068	+0.64(+1.49%)
Mar 08, 2018	43.28	43.58	42.89	43.35	1,743,574	+0.31(+0.71%)
Mar 07, 2018		43.13	42.57	43.04	1,444,232	-0.19(-0.44%)
Mar 06, 2018	43.34	43.65	42.93	43.23	1,816,874	+0.17(+0.40%)
Mar 05, 2018	42.74	43.29	42.45	43.06	2,058,290	+0.03(+0.08%)
Mar 02, 2018	43.40	43.48	42.70	43.03	2,381,570	-0.92(-2.09%)
Mar 01, 2018	45.21	45.27	43.63	43.95	2,253,951	-1.14(-2.53%)
Feb 28, 2018	46.82	46.96	45.08	45.09	1,727,055	-1.50(-3.22%)
Feb 27, 2018	46.98	47.35	46.51	46.59	1,299,190	-0.47(-0.99%)
Feb 26, 2018	46.37	47.14	46.14	47.05	1,268,313	+0.71(+1.54%)
Feb 23, 2018	46.18	46.50	46.05	46.34	1,099,222	+0.34(+0.73%)
Feb 22, 2018				46.00	1,666,789	+0.66(+1.45%)
Feb 21, 2018	44.67	45.64	44.54	45.35	1,999,306	+0.80(+1.80%)
Feb 20, 2018	44.03	44.76	43.75	44.54	1,000,570	+0.11(+0.26%)
Feb 16, 2018		44.43	44.43	44.43	0	-0.39(-0.88%)
Feb 15, 2018	45.15	45.15	44.36	44.82	1,362,170	-0.10(-0.22%)
Feb 14, 2018	43.76	45.10	43.63	44.92	1,164,995	+0.84(+1.90%)
Feb 13, 2018	44.02	44.53	43.64	44.09	1,295,262	-0.25(-0.57%)
Feb 12, 2018	44.06	44.99	43.82	44.34	1,673,900	+0.77(+1.77%)
Feb 09, 2018	44.19	44.34	42.34	43.57	2,334,172	-0.31(-0.71%)
Feb 08, 2018	44.56	45.10	43.88	43.88	2,087,475	-0.65(-1.46%)
Feb 07, 2018	44.95	45.10	44.50	44.53	1,599,452	-0.49(-1.09%)
Feb 06, 2018	41.93	45.40	41.65	45.02	3,304,589	+1.63(+3.76%)
Feb 05, 2018	44.20	44.68	43.03	43.39	2,648,667	-1.25(-2.79%)
Feb 02, 2018	45.80	46.07	44.57	44.64	2,112,196	-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.