Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	47.08	47.11	46.64	46.68	24,414	-0.26(-0.56%)
Apr 27, 2018	46.92	47.04	46.66	46.94	29,469	+0.18(+0.39%)
Apr 26, 2018	46.45	46.77	46.39	46.76	25,155	+0.54(+1.17%)
Apr 25, 2018	46.23	46.42	46.08	46.22	48,443	-0.37(-0.78%)
Apr 24, 2018	47.11	47.23	46.46	46.58	53,378	-0.31(-0.65%)
Apr 23, 2018	47.04	47.15	46.82	46.89	27,946	-0.33(-0.70%)
Apr 20, 2018	47.41	47.41	47.11	47.22	36,966	-0.46(-0.97%)
Apr 19, 2018	47.92	47.95	47.55	47.68	23,758	-0.16(-0.34%)
Apr 18, 2018	47.57	47.96	47.57	47.84	15,092	+0.34(+0.73%)
Apr 17, 2018	47.15	47.58	47.15	47.50	15,551	+0.07(+0.15%)
Apr 16, 2018	47.35	47.49	47.25	47.43	18,131	-0.01(-0.02%)
Apr 13, 2018	47.77	47.77	47.33	47.43	34,707	-0.47(-0.99%)
Apr 12, 2018	47.79	48.04	47.79	47.91	15,519	+0.06(+0.12%)
Apr 11, 2018	47.56	47.96	47.56	47.85	14,149	+0.06(+0.13%)
Apr 10, 2018	47.63	47.83	47.42	47.79	19,454	+0.98(+2.10%)
Apr 09, 2018	47.22	47.51	46.81	46.81	15,912	-0.24(-0.51%)
Apr 06, 2018	47.67	47.72	46.82	47.04	31,485	-0.87(-1.81%)
Apr 05, 2018	47.86	48.07	47.77	47.91	12,656	+0.09(+0.19%)
Apr 04, 2018	46.66	47.82	46.66	47.82	16,849	+0.09(+0.18%)
Apr 03, 2018	47.63	47.74	47.42	47.73	17,123	+0.46(+0.97%)
Apr 02, 2018	47.81	47.81	46.92	47.27	17,553	-0.84(-1.74%)
Mar 29, 2018		48.11	48.11	48.11	0	+0.63(+1.32%)
Mar 28, 2018	47.46	47.61	47.26	47.48	15,816	-0.34(-0.71%)
Mar 27, 2018	48.48	48.48	47.54	47.82	15,619	-0.62(-1.29%)
Mar 26, 2018	48.16	48.46	47.88	48.44	41,606	+1.15(+2.42%)
Mar 23, 2018	47.94	47.94	47.30	47.30	19,234	-0.41(-0.86%)
Mar 22, 2018	48.08	48.31	47.71	47.71	16,600	-1.36(-2.78%)
Mar 21, 2018	48.77	49.20	48.77	49.07	14,714	+0.31(+0.63%)
Mar 20, 2018	48.67	48.89	48.67	48.76	28,895	+0.38(+0.79%)
Mar 19, 2018	48.60	48.60	48.14	48.38	10,518	-0.28(-0.57%)
Mar 16, 2018	48.71	48.91	48.66	48.66	38,401	-0.25(-0.52%)
Mar 15, 2018	49.07	49.20	48.73	48.91	17,448	-0.13(-0.27%)
Mar 14, 2018	49.29	49.29	48.86	49.05	24,830	+0.11(+0.22%)
Mar 13, 2018	49.61	49.74	48.94	48.94	28,015	-0.52(-1.05%)
Mar 12, 2018	49.38	49.53	49.33	49.46	20,446	+0.10(+0.21%)
Mar 09, 2018	48.93	49.36	48.93	49.36	71,323	+0.78(+1.60%)
Mar 08, 2018	48.65	48.66	48.41	48.58	21,806	-0.06(-0.13%)
Mar 07, 2018		48.64	48.18	48.64	22,656	+0.03(+0.06%)
Mar 06, 2018	48.97	48.97	48.51	48.62	21,013	+0.13(+0.28%)
Mar 05, 2018	47.98	48.53	47.96	48.48	37,445	+0.16(+0.34%)
Mar 02, 2018	47.61	48.32	47.53	48.32	17,281	+0.23(+0.48%)
Mar 01, 2018	48.46	48.64	47.77	48.09	147,522	-0.13(-0.26%)
Feb 28, 2018	48.84	48.84	48.17	48.22	21,802	-0.59(-1.22%)
Feb 27, 2018	49.37	49.40	48.81	48.81	24,549	-1.04(-2.08%)
Feb 26, 2018	49.65	49.94	49.60	49.85	14,413	+0.31(+0.62%)
Feb 23, 2018	49.28	49.54	49.14	49.54	42,412	+0.65(+1.34%)
Feb 22, 2018			48.79	48.89	29,367	+0.10(+0.21%)
Feb 21, 2018	49.12	49.51	48.79	48.79	13,330	+0.11(+0.23%)
Feb 20, 2018	48.38	48.85	48.38	48.67	16,169	-0.43(-0.87%)
Feb 16, 2018		49.10	49.10	49.10	0	-0.10(-0.21%)
Feb 15, 2018	49.13	49.36	48.90	49.21	158,385	+0.70(+1.44%)
Feb 14, 2018	47.19	48.66	47.19	48.51	36,199	+1.00(+2.11%)
Feb 13, 2018	47.20	48.12	47.20	47.50	57,140	+0.27(+0.57%)
Feb 12, 2018	46.96	47.53	46.94	47.23	19,872	+0.78(+1.67%)
Feb 09, 2018	46.40	46.72	45.35	46.46	45,202	+0.24(+0.51%)
Feb 08, 2018	47.47	47.62	46.40	46.22	37,109	-0.99(-2.10%)
Feb 07, 2018	47.98	48.42	47.21	47.21	84,074	-1.47(-3.01%)
Feb 06, 2018	46.92	48.97	46.92	48.67	64,280	+0.87(+1.82%)
Feb 05, 2018	48.75	48.79	47.35	47.80	70,831	-0.96(-1.97%)
Feb 02, 2018	49.35	49.35	48.76	48.76	60,869	-1.07(-2.15%)

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.