Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.90	42.10	40.90	41.45	1,112,399	+0.25(+0.61%)
Apr 27, 2018	40.70	41.88	38.40	41.20	1,710,714	-3.10(-7.00%)
Apr 26, 2018	44.50	44.70	44.02	44.30	962,786	+0.30(+0.68%)
Apr 25, 2018	44.65	44.70	43.60	44.00	1,201,770	-0.50(-1.12%)
Apr 24, 2018	45.25	45.25	44.15	44.50	650,664	-0.45(-1.00%)
Apr 23, 2018	44.55	45.25	44.05	44.95	734,649	+0.40(+0.90%)
Apr 20, 2018	45.00	45.00	44.20	44.55	523,386	-0.55(-1.22%)
Apr 19, 2018	45.90	45.95	44.85	45.10	531,336	-0.55(-1.20%)
Apr 18, 2018	45.40	46.75	45.30	45.65	1,273,728	+0.95(+2.13%)
Apr 17, 2018	45.75	45.90	44.25	44.70	838,423	-1.05(-2.30%)
Apr 16, 2018	46.95	47.10	45.58	45.75	735,361	-1.15(-2.45%)
Apr 13, 2018	47.80	47.95	46.65	46.90	739,477	-0.85(-1.78%)
Apr 12, 2018	47.45	48.20	46.55	47.75	519,522	+0.55(+1.17%)
Apr 11, 2018	45.25	47.30	45.25	47.20	473,741	+1.55(+3.40%)
Apr 10, 2018	44.45	46.08	44.30	45.65	489,433	+2.05(+4.70%)
Apr 09, 2018	44.30	44.70	43.50	43.60	468,545	-0.45(-1.02%)
Apr 06, 2018	45.00	45.40	43.40	44.05	494,198	-1.35(-2.97%)
Apr 05, 2018	44.55	45.90	44.55	45.40	442,483	+1.10(+2.48%)
Apr 04, 2018	43.90	44.55	43.00	44.30	479,930	-0.30(-0.67%)
Apr 03, 2018	43.40	45.05	42.81	44.60	633,191	+1.40(+3.24%)
Apr 02, 2018	44.50	44.70	42.55	43.20	411,425	-1.60(-3.57%)
Mar 29, 2018		44.80	44.80	44.80	0	+1.25(+2.87%)
Mar 28, 2018	44.50	44.60	43.30	43.55	485,496	-1.00(-2.24%)
Mar 27, 2018	46.55	46.55	44.10	44.55	497,604	-1.80(-3.88%)
Mar 26, 2018	46.25	46.40	44.60	46.35	521,275	+0.80(+1.76%)
Mar 23, 2018	47.40	47.40	45.55	45.55	493,278	-1.60(-3.39%)
Mar 22, 2018	47.85	48.75	47.05	47.15	347,712	-1.40(-2.88%)
Mar 21, 2018	46.50	48.85	46.25	48.55	328,399	+2.20(+4.75%)
Mar 20, 2018	45.95	46.70	45.65	46.35	208,840	+0.65(+1.42%)
Mar 19, 2018	47.00	47.15	45.15	45.70	537,572	-1.50(-3.18%)
Mar 16, 2018	45.60	47.60	45.60	47.20	548,742	+1.60(+3.51%)
Mar 15, 2018	46.30	46.30	45.15	45.60	474,941	-0.55(-1.19%)
Mar 14, 2018	45.75	46.70	45.15	46.15	682,506	+0.55(+1.21%)
Mar 13, 2018	46.45	46.65	45.20	45.60	526,466	-0.90(-1.94%)
Mar 12, 2018	46.95	47.25	46.15	46.50	417,761	-0.35(-0.75%)
Mar 09, 2018	47.00	47.50	46.65	46.85	565,001	+0.35(+0.75%)
Mar 08, 2018	46.30	47.55	46.05	46.50	823,977	+0.25(+0.54%)
Mar 07, 2018			45.25	46.25	557,546	+0.00(+0.00%)
Mar 06, 2018	45.90	46.65	45.20	46.25	605,506	+0.50(+1.09%)
Mar 05, 2018	44.00	46.05	44.00	45.75	493,532	+1.55(+3.51%)
Mar 02, 2018	43.75	44.50	42.50	44.20	562,852	-0.25(-0.56%)
Mar 01, 2018	44.65	45.85	44.45	44.45	490,226	-0.60(-1.33%)
Feb 28, 2018	46.65	46.75	45.02	45.05	457,797	-1.10(-2.38%)
Feb 27, 2018	47.00	47.70	46.05	46.15	568,915	-0.85(-1.81%)
Feb 26, 2018	47.15	47.48	46.15	47.00	339,213	+0.20(+0.43%)
Feb 23, 2018	45.95	46.85	45.40	46.80	345,439	+1.25(+2.74%)
Feb 22, 2018	47.40	47.50	45.20	45.55	585,384	-0.90(-1.94%)
Feb 21, 2018	46.90	47.85	46.40	46.45	338,665	-0.65(-1.38%)
Feb 20, 2018	47.35	47.80	46.70	47.10	426,606	-0.20(-0.42%)
Feb 16, 2018		47.30	47.30	47.30	0	+0.80(+1.72%)
Feb 15, 2018	46.65	46.65	44.99	46.50	404,201	+0.00(+0.00%)
Feb 14, 2018	44.60	46.75	44.55	46.50	331,831	+1.30(+2.88%)
Feb 13, 2018	45.10	45.50	44.30	45.20	455,276	-0.35(-0.77%)
Feb 12, 2018	45.50	46.05	44.85	45.55	417,961	+0.60(+1.33%)
Feb 09, 2018	45.70	45.70	43.60	44.95	630,865	-0.15(-0.33%)
Feb 08, 2018	46.95	47.15	45.05	45.10	480,941	-1.70(-3.63%)
Feb 07, 2018	48.25	48.25	46.75	46.80	429,416	-1.55(-3.21%)
Feb 06, 2018	46.40	48.70	46.30	48.35	462,229	+0.20(+0.42%)
Feb 05, 2018	49.40	50.20	47.52	48.15	268,419	-1.85(-3.70%)
Feb 02, 2018	51.40	51.40	49.90	50.00	305,565	-2.05(-3.94%)

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.