Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	46.27	46.34	46.22	46.22	1,412	+0.07(+0.15%)
Apr 27, 2018	45.90	46.15	45.82	46.15	4,905	-0.14(-0.31%)
Apr 26, 2018	46.11	46.33	46.07	46.29	4,816	-0.49(-1.04%)
Apr 25, 2018	46.69	46.78	46.65	46.78	1,177	-0.25(-0.52%)
Apr 24, 2018	47.31	47.31	46.98	47.03	5,020	+1.03(+2.23%)
Apr 23, 2018	46.10	46.22	46.00	46.00	3,296	-0.03(-0.07%)
Apr 20, 2018	46.21	46.24	45.89	46.03	6,687	-0.87(-1.86%)
Apr 19, 2018	47.09	47.09	46.75	46.90	7,581	+0.05(+0.11%)
Apr 18, 2018	46.64	46.85	46.60	46.85	12,339	-0.08(-0.17%)
Apr 17, 2018	47.01	47.03	46.93	46.93	3,041	-0.12(-0.26%)
Apr 16, 2018	46.98	47.08	46.90	47.05	3,079	-0.63(-1.32%)
Apr 13, 2018	47.96	47.99	47.62	47.68	3,931	-0.85(-1.75%)
Apr 12, 2018	48.40	48.53	48.40	48.53	1,239	-0.13(-0.27%)
Apr 11, 2018	48.60	48.78	48.59	48.66	11,221	+0.08(+0.16%)
Apr 10, 2018	48.40	48.58	48.38	48.58	4,919	+1.46(+3.10%)
Apr 09, 2018	47.10	47.51	47.09	47.12	4,464	-0.02(-0.04%)
Apr 06, 2018	47.48	47.64	47.12	47.14	3,774	-1.13(-2.34%)
Apr 05, 2018	48.12	48.30	48.04	48.27	2,681	+0.20(+0.42%)
Apr 04, 2018	47.36	48.07	47.36	48.07	1,087	+0.20(+0.42%)
Apr 03, 2018	47.87	47.87	47.68	47.87	1,952	+0.62(+1.31%)
Apr 02, 2018	47.94	47.94	47.25	47.25	3,531	-1.38(-2.84%)
Mar 29, 2018		48.63	48.63	48.63	0	+1.66(+3.53%)
Mar 28, 2018	47.00	47.27	46.83	46.97	6,661	-0.80(-1.67%)
Mar 27, 2018	48.35	48.35	47.67	47.77	35,819	-0.47(-0.97%)
Mar 26, 2018	47.91	48.23	47.63	48.23	6,979	+0.95(+2.02%)
Mar 23, 2018	47.95	47.97	47.27	47.28	9,505	-1.06(-2.19%)
Mar 22, 2018	48.67	48.73	48.31	48.34	4,663	-1.26(-2.54%)
Mar 21, 2018	49.47	49.75	49.43	49.60	26,508	-0.51(-1.02%)
Mar 20, 2018	49.94	50.11	49.94	50.11	2,506	+0.42(+0.85%)
Mar 19, 2018	49.80	49.80	49.60	49.69	2,159	-0.18(-0.36%)
Mar 16, 2018	49.82	49.91	49.82	49.87	2,098	-0.44(-0.87%)
Mar 15, 2018	50.34	50.34	50.25	50.31	2,164	+0.35(+0.70%)
Mar 14, 2018	50.19	50.19	49.96	49.96	4,444	+0.14(+0.28%)
Mar 13, 2018	50.35	50.49	49.82	49.82	4,123	-0.95(-1.87%)
Mar 12, 2018	50.81	50.81	50.59	50.77	3,818	-0.18(-0.35%)
Mar 09, 2018	50.61	50.95	50.45	50.95	11,713	+0.96(+1.92%)
Mar 08, 2018	50.13	50.13	49.94	49.99	4,904	+0.21(+0.42%)
Mar 07, 2018		49.90	49.60	49.78	17,256	-0.34(-0.68%)
Mar 06, 2018	50.26	50.26	49.90	50.12	7,464	+0.88(+1.79%)
Mar 05, 2018	49.00	49.50	49.00	49.24	10,319	-0.01(-0.02%)
Mar 02, 2018	48.72	49.30	48.48	49.25	12,562	+0.46(+0.94%)
Mar 01, 2018	49.50	49.50	48.71	48.79	17,066	-0.02(-0.04%)
Feb 28, 2018	49.35	49.35	48.81	48.81	1,996	-0.55(-1.11%)
Feb 27, 2018	49.92	49.92	49.36	49.36	8,506	-1.81(-3.54%)
Feb 26, 2018	50.96	51.18	50.69	51.17	15,410	+1.18(+2.36%)
Feb 23, 2018	49.83	50.00	49.70	49.99	12,475	+0.34(+0.68%)
Feb 22, 2018	49.71	49.84	49.64	49.65	8,283	+0.21(+0.42%)
Feb 21, 2018	49.76	49.88	49.44	49.44	12,171	+0.35(+0.71%)
Feb 20, 2018	49.20	49.42	49.09	49.09	4,520	-1.01(-2.02%)
Feb 16, 2018		50.10	50.10	50.10	0	+0.19(+0.38%)
Feb 15, 2018	49.93	50.11	49.76	49.91	11,107	+0.81(+1.65%)
Feb 14, 2018	48.02	49.20	48.02	49.10	10,240	+0.73(+1.51%)
Feb 13, 2018	47.71	48.40	47.71	48.37	29,143	+0.60(+1.26%)
Feb 12, 2018	47.40	47.92	47.11	47.77	16,596	+1.32(+2.84%)
Feb 09, 2018	46.31	46.53	44.82	46.45	27,978	-1.04(-2.19%)
Feb 08, 2018	48.84	48.95	47.49	47.49	622,777	-1.73(-3.51%)
Feb 07, 2018	49.93	49.93	49.18	49.22	40,227	-2.27(-4.41%)
Feb 06, 2018	50.64	51.81	50.64	51.49	24,888	-0.46(-0.88%)
Feb 05, 2018	52.58	52.71	51.76	51.95	9,893	+0.11(+0.20%)
Feb 02, 2018	52.32	52.32	51.84	51.84	21,970	-0.28(-0.54%)

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.