Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	49.39	49.83	48.82	48.82	178,466	-0.38(-0.78%)
Apr 27, 2018	52.90	53.24	48.96	49.20	221,138	-4.04(-7.59%)
Apr 26, 2018	50.98	53.77	50.50	53.24	225,287	+3.17(+6.34%)
Apr 25, 2018	50.60	51.12	49.97	50.07	163,484	-0.63(-1.23%)
Apr 24, 2018	52.33	52.38	50.21	50.69	53,466	-1.30(-2.50%)
Apr 23, 2018	52.28	52.47	51.65	51.99	58,170	-0.43(-0.83%)
Apr 20, 2018	52.18	52.52	51.94	52.42	102,134	+0.00(+0.00%)
Apr 19, 2018	52.33	52.86	51.80	52.42	56,564	-0.10(-0.18%)
Apr 18, 2018	52.62	53.24	52.38	52.52	113,958	+0.19(+0.37%)
Apr 17, 2018	51.27	52.81	51.25	52.33	174,762	+1.35(+2.64%)
Apr 16, 2018	50.98	51.32	50.45	50.98	233,936	+0.38(+0.76%)
Apr 13, 2018	50.93	51.37	50.40	50.60	108,867	+0.05(+0.10%)
Apr 12, 2018	50.79	50.98	49.92	50.55	66,007	+0.10(+0.19%)
Apr 11, 2018	51.03	51.22	50.02	50.45	112,319	-0.58(-1.13%)
Apr 10, 2018	51.03	51.32	50.69	51.03	125,437	+0.77(+1.53%)
Apr 09, 2018	49.68	50.98	49.10	50.26	180,851	+0.96(+1.95%)
Apr 06, 2018	50.64	51.22	48.72	49.30	130,709	-1.73(-3.39%)
Apr 05, 2018	50.45	51.32	50.45	51.03	158,237	+0.96(+1.92%)
Apr 04, 2018	48.86	50.21	48.58	50.07	125,743	+0.53(+1.07%)
Apr 03, 2018	49.06	49.78	48.62	49.54	112,823	+0.77(+1.58%)
Apr 02, 2018	49.10	49.39	48.38	48.77	196,418	-0.34(-0.69%)
Mar 29, 2018		49.10	49.10	49.10	0	+2.02(+4.29%)
Mar 28, 2018	48.53	48.86	46.80	47.09	186,079	-1.64(-3.36%)
Mar 27, 2018	50.21	50.21	48.48	48.72	90,335	-1.44(-2.88%)
Mar 26, 2018	49.73	50.36	49.06	50.16	171,796	+0.96(+1.96%)
Mar 23, 2018	50.12	50.69	49.10	49.20	177,774	-0.63(-1.25%)
Mar 22, 2018	50.74	51.51	49.83	49.83	102,065	-1.44(-2.81%)
Mar 21, 2018	50.88	51.85	50.07	51.27	83,538	+0.34(+0.66%)
Mar 20, 2018	52.18	52.21	50.93	50.93	129,491	-1.25(-2.40%)
Mar 19, 2018	52.04	52.33	51.41	52.18	111,487	+0.05(+0.09%)
Mar 16, 2018	51.27	53.24	51.27	52.13	369,490	+0.87(+1.69%)
Mar 15, 2018	51.12	51.65	50.45	51.27	197,229	+0.29(+0.57%)
Mar 14, 2018	51.75	52.81	50.74	50.98	110,539	-0.48(-0.93%)
Mar 13, 2018	51.46	52.33	51.17	51.46	111,515	+0.24(+0.47%)
Mar 12, 2018	51.65	52.23	51.22	51.22	121,203	-0.43(-0.84%)
Mar 09, 2018	51.22	51.99	50.91	51.65	114,027	+0.67(+1.32%)
Mar 08, 2018	51.65	51.65	50.45	50.98	113,342	-0.53(-1.03%)
Mar 07, 2018		51.75		51.51	144,825	+1.68(+3.38%)
Mar 06, 2018	49.30	50.31	49.06	49.83	67,087	+0.53(+1.07%)
Mar 05, 2018	48.48	49.54	48.19	49.30	75,873	+0.53(+1.08%)
Mar 02, 2018	48.00	49.10	47.33	48.77	103,845	+0.34(+0.70%)
Mar 01, 2018	48.43	48.96	47.95	48.43	89,015	-0.05(-0.10%)
Feb 28, 2018	49.92	50.02	48.48	48.48	98,666	-1.20(-2.42%)
Feb 27, 2018	50.55	50.64	49.59	49.68	91,895	-1.01(-1.99%)
Feb 26, 2018	50.21	50.74	49.68	50.69	62,139	+0.63(+1.25%)
Feb 23, 2018	49.87	50.88	49.20	50.07	91,043	+0.48(+0.97%)
Feb 22, 2018	49.78	50.26	49.20	49.59	68,739	-0.05(-0.10%)
Feb 21, 2018	48.96	50.69	48.96	49.63	104,303	+0.77(+1.57%)
Feb 20, 2018	47.95	49.35	47.85	48.86	138,741	+0.91(+1.91%)
Feb 16, 2018		47.95	47.95	47.95	0	-1.87(-3.76%)
Feb 15, 2018	47.66	49.87	46.92	49.82	211,089	+4.66(+10.31%)
Feb 14, 2018	43.82	45.31	43.82	45.17	127,819	+0.91(+2.06%)
Feb 13, 2018	44.30	44.40	44.01	44.25	67,363	-0.19(-0.43%)
Feb 12, 2018	44.25	44.88	43.77	44.45	85,534	+0.34(+0.76%)
Feb 09, 2018	44.11	44.54	43.15	44.11	142,739	+0.38(+0.88%)
Feb 08, 2018	45.55	45.60	43.73	43.73	148,293	-1.73(-3.80%)
Feb 07, 2018	46.37	46.37	45.31	45.45	94,351	-1.15(-2.47%)
Feb 06, 2018	46.22	46.89	44.88	46.61	112,604	+0.24(+0.52%)
Feb 05, 2018	46.22	47.18	45.84	46.37	93,280	-0.14(-0.31%)
Feb 02, 2018	47.42	47.42	46.46	46.51	175,742	-0.96(-2.02%)

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.