Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	51.85	52.43	51.44	51.65	557,517	-0.17(-0.33%)
Apr 27, 2018	51.78	52.23	51.40	51.82	195,611	+0.21(+0.41%)
Apr 26, 2018	50.81	51.81	50.62	51.61	199,278	+0.90(+1.77%)
Apr 25, 2018	50.97	51.07	49.88	50.71	329,538	-0.42(-0.82%)
Apr 24, 2018	51.56	52.03	50.71	51.13	362,504	-0.15(-0.29%)
Apr 23, 2018	51.18	51.71	50.75	51.28	348,483	+0.23(+0.45%)
Apr 20, 2018	51.15	51.45	50.53	51.05	337,560	-0.17(-0.33%)
Apr 19, 2018	50.73	51.27	50.31	51.22	252,804	+0.37(+0.73%)
Apr 18, 2018	50.33	51.08	49.84	50.85	236,428	+0.58(+1.15%)
Apr 17, 2018	49.43	50.44	49.43	50.27	274,506	+1.14(+2.32%)
Apr 16, 2018	48.75	49.37	48.09	49.13	178,078	+0.79(+1.63%)
Apr 13, 2018	50.25	50.79	47.99	48.34	395,635	-1.67(-3.34%)
Apr 12, 2018	48.66	50.57	48.66	50.01	529,042	+1.87(+3.88%)
Apr 11, 2018	48.25	48.52	47.86	48.14	201,606	-0.45(-0.93%)
Apr 10, 2018	47.55	48.79	47.31	48.59	294,929	+1.61(+3.43%)
Apr 09, 2018	47.13	47.94	46.94	46.98	215,596	+0.31(+0.66%)
Apr 06, 2018	48.12	48.41	46.23	46.67	682,557	-2.01(-4.13%)
Apr 05, 2018	48.54	48.83	47.81	48.68	378,627	+0.39(+0.81%)
Apr 04, 2018	46.70	48.49	46.65	48.29	494,973	+2.69(+5.90%)
Apr 03, 2018	45.21	45.88	45.01	45.60	254,380	+0.58(+1.29%)
Apr 02, 2018	46.24	46.54	44.56	45.02	250,436	-1.30(-2.81%)
Mar 29, 2018		46.32	46.32	46.32	0	+0.75(+1.65%)
Mar 28, 2018	46.32	46.32	45.18	45.57	273,896	-0.63(-1.36%)
Mar 27, 2018	46.94	47.46	46.00	46.20	401,282	-0.43(-0.92%)
Mar 26, 2018	46.74	46.95	45.43	46.63	504,882	+0.26(+0.56%)
Mar 23, 2018	47.40	48.00	46.37	46.37	379,892	-1.02(-2.15%)
Mar 22, 2018	47.57	48.19	47.04	47.39	354,886	-0.45(-0.94%)
Mar 21, 2018	48.11	48.39	47.84	47.84	182,494	-0.27(-0.56%)
Mar 20, 2018	47.62	48.29	47.55	48.11	415,856	+0.63(+1.33%)
Mar 19, 2018	46.40	47.65	46.40	47.48	506,682	+0.74(+1.58%)
Mar 16, 2018	46.43	47.04	46.04	46.74	628,882	+0.26(+0.56%)
Mar 15, 2018	46.84	47.46	46.26	46.48	398,066	-0.27(-0.58%)
Mar 14, 2018	47.00	47.13	46.45	46.75	480,956	+0.00(+0.00%)
Mar 13, 2018	47.24	47.51	46.61	46.75	362,468	-0.30(-0.64%)
Mar 12, 2018	48.80	49.00	46.90	47.05	484,327	-1.74(-3.57%)
Mar 09, 2018	47.86	48.83	47.71	48.79	332,572	+1.18(+2.48%)
Mar 08, 2018	47.98	48.17	47.22	47.61	237,985	-0.09(-0.19%)
Mar 07, 2018				47.70	366,515	-0.22(-0.46%)
Mar 06, 2018	47.38	48.00	46.84	47.92	336,995	+0.60(+1.27%)
Mar 05, 2018	46.83	47.65	46.24	47.32	528,796	+0.47(+1.00%)
Mar 02, 2018	45.01	47.02	45.01	46.85	571,755	+1.43(+3.15%)
Mar 01, 2018	46.45	47.78	45.00	45.42	946,114	-1.75(-3.71%)
Feb 28, 2018	42.53	48.30	41.80	47.17	1,653,147	+5.59(+13.44%)
Feb 27, 2018	41.85	42.49	41.50	41.58	542,161	-0.34(-0.81%)
Feb 26, 2018	42.17	42.17	41.73	41.92	223,037	+0.07(+0.17%)
Feb 23, 2018	41.54	41.87	41.23	41.85	185,595	+0.49(+1.18%)
Feb 22, 2018	41.60	42.33	41.23	41.36	600,743	-0.02(-0.05%)
Feb 21, 2018	41.21	42.42	41.21	41.38	472,230	+0.36(+0.88%)
Feb 20, 2018	40.86	41.45	40.49	41.02	322,070	-0.64(-1.54%)
Feb 16, 2018		41.66	41.66	41.66	0	+0.45(+1.09%)
Feb 15, 2018	41.58	41.58	40.54	41.21	142,575	-0.15(-0.36%)
Feb 14, 2018	40.75	41.77	40.68	41.36	271,174	+0.24(+0.58%)
Feb 13, 2018	40.87	41.42	40.64	41.12	198,107	-0.01(-0.02%)
Feb 12, 2018	40.06	41.52	39.87	41.13	361,150	+1.33(+3.34%)
Feb 09, 2018	40.36	40.55	38.26	39.80	402,637	-0.20(-0.50%)
Feb 08, 2018	42.14	42.54	40.00	40.00	383,858	-2.23(-5.28%)
Feb 07, 2018	42.75	42.77	42.23	42.23	306,402	-0.59(-1.38%)
Feb 06, 2018	42.03	43.07	41.73	42.82	597,830	-0.48(-1.11%)
Feb 05, 2018	43.98	44.04	43.00	43.30	662,803	-0.90(-2.04%)
Feb 02, 2018	44.14	44.79	43.68	44.20	534,833	-0.15(-0.34%)

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.