Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	47.86	48.07	47.05	47.51	8,591	-0.51(-1.07%)
Apr 27, 2018	47.27	48.47	47.27	48.02	8,103	+1.42(+3.04%)
Apr 26, 2018	47.59	47.66	46.61	46.61	1,632	-1.44(-3.00%)
Apr 25, 2018	47.66	48.05	47.30	48.05	5,798	+0.75(+1.58%)
Apr 24, 2018	47.57	47.72	47.30	47.30	629	-0.16(-0.33%)
Apr 23, 2018	46.99	47.52	46.99	47.46	1,274	+0.49(+1.05%)
Apr 20, 2018	47.70	47.70	46.95	46.96	5,987	-0.39(-0.83%)
Apr 19, 2018	47.25	47.64	47.25	47.36	1,259	-0.26(-0.55%)
Apr 18, 2018	47.24	48.14	47.24	47.62	61,597	+0.15(+0.32%)
Apr 17, 2018	47.35	47.47	47.35	47.47	550	-1.40(-2.86%)
Apr 16, 2018	46.77	48.86	46.77	48.86	3,208	+2.11(+4.52%)
Apr 13, 2018	46.79	47.02	46.73	46.75	3,745	-0.05(-0.10%)
Apr 12, 2018	47.47	47.61	46.78	46.80	5,151	-0.49(-1.04%)
Apr 11, 2018	47.15	47.60	47.15	47.29	33,168	-0.17(-0.35%)
Apr 10, 2018	48.14	48.14	46.88	47.46	67,525	-1.24(-2.55%)
Apr 09, 2018	47.57	48.70	47.15	48.70	52,605	+1.22(+2.58%)
Apr 06, 2018	47.85	47.85	47.11	47.47	59,737	-0.04(-0.08%)
Apr 05, 2018	47.71	47.71	46.93	47.51	21,672	+0.23(+0.48%)
Apr 04, 2018	47.12	47.51	46.93	47.28	17,182	-0.12(-0.25%)
Apr 03, 2018	46.98	47.40	46.98	47.40	8,435	+0.43(+0.91%)
Apr 02, 2018	47.95	47.95	46.97	46.97	20,482	-0.63(-1.32%)
Mar 29, 2018		47.60	47.60	47.60	0	+0.17(+0.36%)
Mar 28, 2018	47.58	47.63	47.22	47.43	59,425	-0.50(-1.04%)
Mar 27, 2018	47.08	47.93	46.75	47.93	9,532	+1.11(+2.38%)
Mar 26, 2018	46.96	47.01	46.58	46.82	38,959	+0.31(+0.67%)
Mar 23, 2018	47.47	47.47	46.51	46.51	7,704	-0.56(-1.18%)
Mar 22, 2018	47.09	47.24	47.06	47.06	19,980	-0.02(-0.04%)
Mar 21, 2018	47.17	47.17	47.08	47.08	10,424	+0.20(+0.44%)
Mar 20, 2018	46.88	46.88	46.88	46.88	54,997	+0.11(+0.23%)
Mar 19, 2018	46.92	46.92	46.64	46.77	77,286	-0.03(-0.06%)
Mar 16, 2018	47.23	47.25	46.80	46.80	6,259	-1.12(-2.35%)
Mar 15, 2018	47.01	47.92	46.51	47.92	347,629	+1.32(+2.83%)
Mar 14, 2018	46.66	46.69	46.41	46.60	4,138	+0.28(+0.60%)
Mar 13, 2018	46.65	46.65	46.24	46.33	468,847	-0.31(-0.67%)
Mar 12, 2018	46.64	46.74	46.42	46.64	57,963	+0.06(+0.14%)
Mar 09, 2018	46.59	46.59	46.19	46.58	8,851	+0.09(+0.19%)
Mar 08, 2018	46.68	46.68	46.10	46.49	7,037	+0.47(+1.02%)
Mar 07, 2018			45.88	46.02	100,828	-2.15(-4.46%)
Mar 06, 2018	46.77	48.17	46.32	48.17	51,526	+1.48(+3.18%)
Mar 05, 2018	46.45	46.86	46.45	46.68	12,974	+0.35(+0.76%)
Mar 02, 2018	46.57	46.57	46.10	46.33	2,718	+0.27(+0.59%)
Mar 01, 2018	46.44	46.53	46.00	46.06	6,525	-0.34(-0.74%)
Feb 28, 2018	46.66	46.73	46.33	46.41	25,822	-0.31(-0.65%)
Feb 27, 2018	47.19	47.19	46.63	46.71	3,517,051	-0.37(-0.78%)
Feb 26, 2018	47.37	47.37	46.96	47.08	508,136	-0.02(-0.04%)
Feb 23, 2018	46.62	47.40	46.48	47.10	30,134	+0.56(+1.20%)
Feb 22, 2018	46.77	46.80	46.46	46.54	40,259	+0.06(+0.14%)
Feb 21, 2018	47.27	47.27	46.48	46.48	75,082	-0.39(-0.83%)
Feb 20, 2018	47.60	47.60	46.86	46.86	6,473	-0.51(-1.08%)
Feb 16, 2018		47.38	47.38	47.38	0	+0.64(+1.37%)
Feb 15, 2018	46.57	46.77	46.46	46.74	107,292	+0.48(+1.03%)
Feb 14, 2018	46.47	46.48	46.26	46.26	30,388	-0.05(-0.10%)
Feb 13, 2018	46.41	46.59	45.88	46.31	208,090	+0.04(+0.08%)
Feb 12, 2018	46.24	46.43	46.23	46.27	182,328	+0.74(+1.62%)
Feb 09, 2018	46.06	46.41	45.53	45.53	71,439	-0.40(-0.86%)
Feb 08, 2018	46.19	46.19	45.93	45.93	18,925	+0.03(+0.07%)
Feb 07, 2018		46.19	45.90	45.90	72,259	+0.07(+0.16%)
Feb 06, 2018	47.02	47.02	45.59	45.82	21,187	-0.82(-1.77%)
Feb 05, 2018	47.08	47.08	46.38	46.65	3,187	-0.13(-0.27%)
Feb 02, 2018	46.74	46.98	46.74	46.77	9,234	-0.10(-0.21%)

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.