Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	53.38	53.64	52.50	53.20	841,492	-0.22(-0.41%)
Apr 27, 2018	55.01	55.14	53.03	53.42	928,607	-1.19(-2.18%)
Apr 26, 2018	57.56	57.96	54.22	54.61	1,738,760	-2.99(-5.20%)
Apr 25, 2018	57.61	58.00	57.08	57.61	810,454	-0.44(-0.76%)
Apr 24, 2018	58.71	58.75	57.21	58.05	838,000	-0.53(-0.90%)
Apr 23, 2018	58.40	58.84	58.09	58.58	1,511,669	-0.26(-0.45%)
Apr 20, 2018	59.68	59.85	58.18	58.84	1,263,337	-0.62(-1.04%)
Apr 19, 2018	60.38	60.43	59.32	59.46	1,292,141	-0.84(-1.39%)
Apr 18, 2018	61.04	61.44	60.16	60.29	1,022,194	-0.18(-0.29%)
Apr 17, 2018	59.94	60.95	59.94	60.47	671,909	+1.10(+1.85%)
Apr 16, 2018	58.66	59.68	58.18	59.37	551,368	+0.92(+1.58%)
Apr 13, 2018	59.55	59.55	58.18	58.44	544,351	-0.48(-0.82%)
Apr 12, 2018	59.10	59.72	58.58	58.93	711,453	-0.26(-0.45%)
Apr 11, 2018	56.77	59.19	56.55	59.19	1,189,642	+2.51(+4.43%)
Apr 10, 2018	55.85	57.34	55.85	56.68	830,326	+1.45(+2.63%)
Apr 09, 2018	55.58	56.57	54.74	55.23	618,492	+0.44(+0.80%)
Apr 06, 2018	55.58	56.11	54.00	54.79	501,769	-1.32(-2.35%)
Apr 05, 2018	54.22	56.64	54.13	56.11	1,016,613	+1.98(+3.66%)
Apr 04, 2018	51.84	54.30	51.09	54.13	1,126,927	+1.23(+2.33%)
Apr 03, 2018	53.11	54.17	52.72	52.89	900,976	-0.22(-0.41%)
Apr 02, 2018	53.64	53.86	52.76	53.11	821,479	-0.31(-0.58%)
Mar 29, 2018		53.42	53.42	53.42	0	+2.20(+4.30%)
Mar 28, 2018	52.10	53.11	51.13	51.22	1,167,304	-0.88(-1.69%)
Mar 27, 2018	53.51	54.04	51.84	52.10	937,562	-1.19(-2.23%)
Mar 26, 2018	52.54	53.47	52.26	53.29	868,143	+1.23(+2.37%)
Mar 23, 2018	52.15	53.38	51.88	52.06	1,188,117	+0.35(+0.68%)
Mar 22, 2018	52.63	53.69	51.71	51.71	824,034	-1.67(-3.14%)
Mar 21, 2018	51.40	53.95	51.31	53.38	1,460,922	+2.07(+4.03%)
Mar 20, 2018	49.68	51.62	49.68	51.31	973,726	+1.76(+3.56%)
Mar 19, 2018	50.08	50.12	49.06	49.55	813,433	-0.53(-1.06%)
Mar 16, 2018	49.02	50.21	48.67	50.08	524,409	+1.06(+2.16%)
Mar 15, 2018	49.81	49.81	48.93	49.02	454,994	-0.50(-1.01%)
Mar 14, 2018	48.95	49.87	48.95	49.52	788,714	+0.70(+1.44%)
Mar 13, 2018	49.00	49.61	48.69	48.82	457,015	-0.18(-0.36%)
Mar 12, 2018	49.78	50.09	49.00	49.00	522,250	-0.48(-0.97%)
Mar 09, 2018	49.21	49.74	48.91	49.48	297,168	+0.70(+1.44%)
Mar 08, 2018	47.81	48.86	47.29	48.78	647,998	+0.96(+2.01%)
Mar 07, 2018			47.33	47.81	793,216	-0.48(-1.00%)
Mar 06, 2018	48.43	48.60	47.68	48.30	596,918	+0.33(+0.68%)
Mar 05, 2018	47.24	48.43	47.11	47.97	1,418,570	+0.68(+1.44%)
Mar 02, 2018	46.98	47.46	46.06	47.29	673,294	-0.70(-1.46%)
Mar 01, 2018	48.03	48.60	47.24	47.99	793,692	-0.13(-0.27%)
Feb 28, 2018	51.27	51.58	48.12	48.12	916,197	-3.20(-6.23%)
Feb 27, 2018	51.45	52.02	51.14	51.32	621,195	-0.39(-0.76%)
Feb 26, 2018	51.80	52.06	50.48	51.71	627,571	-0.18(-0.34%)
Feb 23, 2018	51.23	52.02	51.10	51.89	502,616	+0.88(+1.72%)
Feb 22, 2018		51.67	50.18	51.01	604,270	+0.83(+1.66%)
Feb 21, 2018	50.13	50.97	49.92	50.18	308,259	+0.04(+0.09%)
Feb 20, 2018	49.74	50.57	49.52	50.13	594,644	+0.09(+0.18%)
Feb 16, 2018		50.05	50.05	50.05	0	-0.04(-0.09%)
Feb 15, 2018	50.66	50.68	49.70	50.09	517,087	-0.35(-0.69%)
Feb 14, 2018		50.90	49.04	50.44	654,266	+0.88(+1.77%)
Feb 13, 2018	48.65	49.70	48.60	49.56	408,747	+0.79(+1.62%)
Feb 12, 2018	48.43	49.78	48.25	48.78	879,780	+1.09(+2.30%)
Feb 09, 2018	48.86	49.02	46.15	47.68	1,595,339	-0.39(-0.82%)
Feb 08, 2018		51.14	48.08	48.08	1,100,760	-2.67(-5.26%)
Feb 07, 2018	52.76	52.85	50.57	50.75	1,304,415	-1.58(-3.01%)
Feb 06, 2018	49.35	52.85	49.35	52.32	943,022	+0.61(+1.19%)
Feb 05, 2018	52.15	53.02	50.66	51.71	1,017,300	-0.70(-1.34%)
Feb 02, 2018	54.78	54.99	52.32	52.41	1,006,381	-2.71(-4.92%)

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.