Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.48	50.68	49.18	49.29	482,191	-1.23(-2.44%)
Apr 27, 2018	51.06	51.30	50.43	50.52	153,205	-0.35(-0.70%)
Apr 26, 2018	51.28	51.28	50.34	50.87	143,389	-0.19(-0.37%)
Apr 25, 2018	52.83	52.85	50.92	51.06	248,929	-1.77(-3.35%)
Apr 24, 2018	52.00	53.02	52.00	52.83	275,527	+1.10(+2.12%)
Apr 23, 2018	51.33	51.74	51.11	51.74	181,461	+0.57(+1.11%)
Apr 20, 2018	51.24	51.74	51.09	51.17	131,868	-0.27(-0.52%)
Apr 19, 2018	51.48	51.93	51.09	51.43	296,531	-0.04(-0.08%)
Apr 18, 2018	51.51	51.91	51.14	51.48	470,442	+0.41(+0.79%)
Apr 17, 2018	50.84	51.28	50.66	51.07	193,100	+0.37(+0.73%)
Apr 16, 2018	50.57	51.01	50.28	50.70	242,714	+0.22(+0.44%)
Apr 13, 2018	51.37	51.46	50.15	50.48	187,448	-0.72(-1.40%)
Apr 12, 2018	51.55	51.70	50.89	51.19	139,866	-0.32(-0.62%)
Apr 11, 2018	50.96	51.58	50.55	51.51	175,292	+0.39(+0.76%)
Apr 10, 2018	50.67	51.27	49.98	51.12	219,191	+0.96(+1.91%)
Apr 09, 2018	51.37	51.52	50.07	50.17	285,386	-1.00(-1.96%)
Apr 06, 2018	51.22	51.74	50.82	51.17	512,743	-0.21(-0.40%)
Apr 05, 2018	51.56	51.86	50.83	51.37	375,594	-0.16(-0.32%)
Apr 04, 2018	51.85	52.14	51.24	51.54	391,372	-0.79(-1.50%)
Apr 03, 2018	51.62	52.81	51.38	52.32	368,311	+1.00(+1.95%)
Apr 02, 2018	50.97	51.53	50.30	51.32	287,559	+0.04(+0.08%)
Mar 29, 2018		51.28	51.28	51.28	0	+0.24(+0.47%)
Mar 28, 2018	48.12	51.50	47.74	51.04	770,272	+2.97(+6.18%)
Mar 27, 2018	47.22	48.22	46.83	48.07	286,973	+1.24(+2.65%)
Mar 26, 2018	46.34	47.08	46.14	46.83	362,694	+0.91(+1.99%)
Mar 23, 2018	46.56	47.08	45.83	45.91	269,525	-0.66(-1.43%)
Mar 22, 2018	46.38	47.65	46.38	46.58	215,826	-0.29(-0.63%)
Mar 21, 2018	46.48	47.21	46.25	46.87	202,017	+0.31(+0.67%)
Mar 20, 2018	46.47	47.16	46.39	46.56	298,435	+0.09(+0.19%)
Mar 19, 2018	45.90	46.55	45.46	46.47	314,687	+0.57(+1.24%)
Mar 16, 2018	46.09	46.09	45.37	45.90	416,668	-0.27(-0.58%)
Mar 15, 2018	46.31	46.75	45.74	46.17	357,354	+0.22(+0.47%)
Mar 14, 2018	45.28	46.17	45.28	45.95	268,664	+1.00(+2.23%)
Mar 13, 2018	45.26	45.66	44.64	44.95	189,362	+0.06(+0.13%)
Mar 12, 2018	45.22	45.22	44.69	44.89	172,141	-0.38(-0.84%)
Mar 09, 2018	45.07	45.30	44.21	45.27	245,677	+0.47(+1.06%)
Mar 08, 2018	44.50	45.37	44.50	44.80	423,766	+0.39(+0.87%)
Mar 07, 2018		44.95		44.41	1,014,247	+1.30(+3.02%)
Mar 06, 2018	43.02	43.52	42.72	43.11	357,757	+0.20(+0.46%)
Mar 05, 2018	42.54	43.17	42.24	42.91	242,371	+0.27(+0.63%)
Mar 02, 2018	41.52	42.85	41.22	42.64	178,663	+0.88(+2.11%)
Mar 01, 2018	41.66	42.24	41.29	41.76	168,282	+0.05(+0.12%)
Feb 28, 2018	42.29	42.71	41.71	41.71	238,271	-0.47(-1.10%)
Feb 27, 2018	42.07	43.16	41.94	42.17	318,575	-0.05(-0.12%)
Feb 26, 2018	42.41	42.56	41.73	42.23	179,524	-0.08(-0.18%)
Feb 23, 2018	42.24	42.43	41.64	42.30	127,467	+0.20(+0.47%)
Feb 22, 2018	43.32	43.32	42.09	42.11	162,808	-1.18(-2.73%)
Feb 21, 2018	43.11	43.77	42.96	43.29	172,203	+0.21(+0.50%)
Feb 20, 2018	43.79	43.79	42.57	43.07	245,441	-0.72(-1.65%)
Feb 16, 2018		43.79	43.79	43.79	0	-0.36(-0.82%)
Feb 15, 2018	43.73	44.34	43.45	44.15	200,075	+0.73(+1.68%)
Feb 14, 2018	42.12	43.68	42.06	43.42	358,959	+1.01(+2.39%)
Feb 13, 2018	41.89	42.57	41.81	42.41	171,141	+0.41(+0.98%)
Feb 12, 2018	41.76	42.31	41.39	42.00	333,594	+0.70(+1.68%)
Feb 09, 2018	42.31	42.72	40.91	41.30	374,927	+0.25(+0.61%)
Feb 08, 2018	41.05	41.54	40.36	41.05	479,652	+0.52(+1.29%)
Feb 07, 2018	42.05	42.51	42.05	40.53	669,844	+1.59(+4.08%)
Feb 06, 2018	37.97	39.41	36.63	38.94	345,681	-0.22(-0.57%)
Feb 05, 2018	39.78	40.26	38.20	39.17	328,365	-1.06(-2.65%)
Feb 02, 2018	40.16	40.85	39.95	40.23	203,653	-0.20(-0.49%)

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.