Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.74	46.05	45.46	45.83	1,113,163	+0.33(+0.73%)
Apr 27, 2018	47.34	47.35	44.53	45.50	6,676,317	-4.68(-9.33%)
Apr 26, 2018	49.99	50.47	49.80	50.18	1,124,487	+0.60(+1.21%)
Apr 25, 2018	49.63	49.70	49.22	49.58	802,158	+0.19(+0.38%)
Apr 24, 2018	49.98	50.00	49.13	49.39	1,256,903	-0.02(-0.04%)
Apr 23, 2018	49.77	49.77	49.33	49.41	930,087	-0.35(-0.70%)
Apr 20, 2018	50.00	50.00	49.54	49.76	1,341,692	+0.03(+0.06%)
Apr 19, 2018	49.88	49.90	49.26	49.73	1,921,287	-0.73(-1.45%)
Apr 18, 2018	50.30	50.61	50.26	50.46	1,970,124	+0.69(+1.39%)
Apr 17, 2018	49.77	50.00	49.55	49.77	1,026,266	+0.42(+0.85%)
Apr 16, 2018	49.46	49.59	49.13	49.35	681,948	+0.46(+0.94%)
Apr 13, 2018	49.12	49.14	48.61	48.89	699,915	-0.25(-0.51%)
Apr 12, 2018	48.96	49.29	48.80	49.14	779,039	-0.21(-0.43%)
Apr 11, 2018	49.38	49.81	49.11	49.35	549,822	-0.40(-0.80%)
Apr 10, 2018	49.73	49.87	49.44	49.75	1,088,762	+1.18(+2.43%)
Apr 09, 2018	48.92	49.12	48.57	48.57	611,232	+0.13(+0.27%)
Apr 06, 2018	48.77	49.10	48.23	48.44	892,575	-0.71(-1.44%)
Apr 05, 2018	49.05	49.31	48.92	49.15	882,604	+0.18(+0.37%)
Apr 04, 2018	47.86	49.03	47.76	48.97	907,359	+0.13(+0.27%)
Apr 03, 2018	48.50	48.93	48.08	48.84	1,907,072	+0.85(+1.77%)
Apr 02, 2018	48.42	48.55	47.71	47.99	2,178,417	-0.35(-0.72%)
Mar 29, 2018		48.34	48.34	48.34	0	+0.26(+0.54%)
Mar 28, 2018	48.63	48.93	47.86	48.08	2,809,978	+0.21(+0.44%)
Mar 27, 2018	49.20	49.23	47.55	47.87	1,473,138	-0.80(-1.64%)
Mar 26, 2018	48.48	48.68	47.93	48.67	931,572	+0.78(+1.63%)
Mar 23, 2018	48.81	48.94	47.85	47.89	915,838	-0.24(-0.50%)
Mar 22, 2018	48.56	48.87	48.00	48.13	1,581,301	-0.56(-1.15%)
Mar 21, 2018	48.76	49.19	48.62	48.69	624,010	-0.14(-0.29%)
Mar 20, 2018	48.48	48.89	48.39	48.83	947,716	+0.49(+1.01%)
Mar 19, 2018	48.64	48.67	47.71	48.34	1,839,342	-2.30(-4.54%)
Mar 16, 2018	50.75	50.78	50.35	50.64	964,301	-0.70(-1.36%)
Mar 15, 2018	51.31	51.59	51.12	51.34	536,929	+0.39(+0.77%)
Mar 14, 2018	50.96	51.14	50.73	50.95	927,471	+0.88(+1.76%)
Mar 13, 2018	50.34	50.61	49.95	50.07	1,257,931	+0.06(+0.12%)
Mar 12, 2018	50.02	50.39	49.92	50.01	1,385,489	-1.39(-2.70%)
Mar 09, 2018	51.17	51.44	50.86	51.40	1,289,106	+0.12(+0.23%)
Mar 08, 2018	51.17	51.40	51.04	51.28	793,814	+0.39(+0.77%)
Mar 07, 2018		51.09		50.89	1,230,964	+0.73(+1.46%)
Mar 06, 2018	50.17	50.49	50.05	50.16	1,069,974	-0.37(-0.73%)
Mar 05, 2018	49.35	50.72	49.35	50.53	1,108,722	+0.85(+1.71%)
Mar 02, 2018	48.66	49.73	48.44	49.68	843,227	+0.96(+1.97%)
Mar 01, 2018	49.80	49.94	48.32	48.72	1,187,515	-1.74(-3.45%)
Feb 28, 2018	50.83	51.00	50.44	50.46	863,488	+0.19(+0.38%)
Feb 27, 2018	50.80	50.92	50.22	50.27	859,449	-0.65(-1.28%)
Feb 26, 2018	50.69	50.99	50.53	50.92	877,983	+0.69(+1.37%)
Feb 23, 2018	50.16	50.27	49.62	50.23	1,438,056	+0.38(+0.76%)
Feb 22, 2018			49.67	49.85	885,783	+0.35(+0.71%)
Feb 21, 2018	50.05	50.54	49.49	49.50	916,682	+0.09(+0.18%)
Feb 20, 2018	49.40	49.88	49.30	49.41	698,821	-0.14(-0.28%)
Feb 16, 2018		49.55	49.55	49.55	0	+0.74(+1.52%)
Feb 15, 2018	48.93	48.93	48.17	48.81	623,733	+0.22(+0.45%)
Feb 14, 2018	47.15	48.69	47.12	48.59	1,343,292	+1.37(+2.90%)
Feb 13, 2018	47.08	47.34	46.80	47.22	1,309,311	-1.05(-2.18%)
Feb 12, 2018	47.72	48.48	47.27	48.27	1,211,788	+1.22(+2.59%)
Feb 09, 2018	47.45	47.77	45.33	47.05	2,103,801	+0.09(+0.19%)
Feb 08, 2018	48.57	48.76	46.96	46.96	2,578,023	-3.16(-6.30%)
Feb 07, 2018	50.50	50.95	49.93	50.12	1,131,796	-0.65(-1.28%)
Feb 06, 2018	49.01	51.18	48.80	50.77	2,665,628	+1.57(+3.19%)
Feb 05, 2018	50.68	50.69	48.31	49.20	2,591,390	-2.79(-5.37%)
Feb 02, 2018	53.00	53.91	51.57	51.99	3,954,183	+2.84(+5.78%)

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.