Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	49.60	49.83	49.23	49.32	3,508,733	-0.30(-0.61%)
Apr 27, 2018	49.06	49.85	48.93	49.63	1,574,047	+0.49(+1.00%)
Apr 26, 2018	48.64	49.26	48.33	49.14	2,003,696	+0.53(+1.09%)
Apr 25, 2018	48.49	48.79	48.10	48.60	2,099,418	-0.06(-0.12%)
Apr 24, 2018	48.54	49.05	48.35	48.66	2,498,295	+0.19(+0.39%)
Apr 23, 2018	48.60	48.95	48.23	48.47	1,573,318	-0.01(-0.02%)
Apr 20, 2018	49.07	49.07	48.24	48.48	1,806,178	-0.52(-1.07%)
Apr 19, 2018	48.95	49.11	48.52	49.01	1,352,265	-0.03(-0.07%)
Apr 18, 2018	49.48	49.79	49.03	49.04	1,675,305	-0.28(-0.56%)
Apr 17, 2018	48.91	49.49	48.80	49.32	2,123,791	+0.46(+0.94%)
Apr 16, 2018	48.55	48.98	48.40	48.86	1,978,954	+0.53(+1.10%)
Apr 13, 2018	48.18	48.58	48.18	48.33	1,491,806	+0.32(+0.67%)
Apr 12, 2018	48.65	48.90	47.98	48.01	2,100,745	-0.63(-1.30%)
Apr 11, 2018	48.55	48.92	48.47	48.64	1,771,769	+0.08(+0.17%)
Apr 10, 2018	49.03	49.04	48.51	48.56	1,916,313	-0.33(-0.67%)
Apr 09, 2018	48.81	49.32	48.78	48.88	1,925,789	+0.05(+0.10%)
Apr 06, 2018	49.17	49.45	48.66	48.83	2,161,234	-0.29(-0.60%)
Apr 05, 2018	48.65	49.29	48.11	49.13	2,195,193	+0.39(+0.81%)
Apr 04, 2018	48.40	48.96	48.11	48.74	3,187,339	+0.19(+0.39%)
Apr 03, 2018	47.97	48.77	47.73	48.55	3,308,488	+0.52(+1.07%)
Apr 02, 2018	48.34	48.92	47.72	48.03	3,156,457	-0.20(-0.42%)
Mar 29, 2018		48.24	48.24	48.24	0	+0.37(+0.77%)
Mar 28, 2018	48.12	48.42	47.66	47.87	2,351,783	-0.10(-0.20%)
Mar 27, 2018	47.20	48.59	47.03	47.97	3,433,986	+0.87(+1.84%)
Mar 26, 2018	46.66	47.22	46.58	47.10	1,720,542	+0.61(+1.30%)
Mar 23, 2018	47.20	47.63	46.38	46.49	1,660,105	-0.59(-1.25%)
Mar 22, 2018	47.15	48.15	46.89	47.08	2,403,569	+0.04(+0.09%)
Mar 21, 2018	47.31	47.70	46.80	47.04	1,963,840	-0.17(-0.36%)
Mar 20, 2018	47.55	47.70	47.06	47.21	1,841,777	-0.30(-0.64%)
Mar 19, 2018	47.75	47.79	47.24	47.52	2,647,158	-0.18(-0.38%)
Mar 16, 2018	47.25	47.88	47.20	47.70	4,708,216	+0.56(+1.18%)
Mar 15, 2018	46.84	47.38	46.73	47.14	2,628,564	+0.32(+0.68%)
Mar 14, 2018	46.49	47.07	46.49	46.82	2,098,509	+0.42(+0.90%)
Mar 13, 2018	46.88	47.03	46.12	46.40	3,476,009	-0.31(-0.67%)
Mar 12, 2018	46.94	47.73	46.54	46.71	3,858,418	-0.15(-0.31%)
Mar 09, 2018	46.57	46.86	46.37	46.86	1,995,946	+0.30(+0.65%)
Mar 08, 2018	46.25	46.76	46.25	46.56	2,765,193	+0.47(+1.03%)
Mar 07, 2018			45.95	46.08	2,718,697	-0.32(-0.69%)
Mar 06, 2018		47.15	46.31	46.40	2,213,264	-0.85(-1.80%)
Mar 05, 2018	46.19	47.36	46.12	47.25	2,213,382	+0.92(+1.99%)
Mar 02, 2018	45.91	46.58	45.87	46.33	3,300,862	+0.45(+0.97%)
Mar 01, 2018	46.25	46.84	45.81	45.89	3,346,408	-0.37(-0.79%)
Feb 28, 2018	46.80	46.97	46.25	46.25	2,356,934	-0.32(-0.68%)
Feb 27, 2018	47.84	48.00	46.56	46.57	2,190,499	-1.16(-2.43%)
Feb 26, 2018	48.19	48.19	47.47	47.73	2,094,359	-0.53(-1.09%)
Feb 23, 2018	46.74	48.35	46.64	48.26	3,098,463	+1.61(+3.46%)
Feb 22, 2018				46.64	3,949,620	+0.10(+0.21%)
Feb 21, 2018	47.15	47.58	46.53	46.54	2,342,382	-0.66(-1.39%)
Feb 20, 2018	47.70	47.88	47.03	47.20	1,411,274	-0.77(-1.61%)
Feb 16, 2018		47.97	47.97	47.97	0	+0.45(+0.94%)
Feb 15, 2018	46.93	47.53	46.78	47.53	3,930,409	+0.80(+1.72%)
Feb 14, 2018	46.49	46.88	46.12	46.72	3,135,678	-0.03(-0.07%)
Feb 13, 2018	46.44	46.89	45.94	46.75	2,140,007	+0.07(+0.16%)
Feb 12, 2018	46.32	46.95	45.85	46.68	2,682,447	+0.41(+0.89%)
Feb 09, 2018	45.66	46.60	45.38	46.27	3,388,862	+0.74(+1.62%)
Feb 08, 2018	46.10	46.37	45.52	45.53	3,035,095	-0.63(-1.37%)
Feb 07, 2018	46.70	46.70	46.15	46.16	3,965,447	-0.53(-1.13%)
Feb 06, 2018	46.81	47.01	46.06	46.69	4,370,011	-0.93(-1.94%)
Feb 05, 2018	47.92	48.35	47.43	47.61	3,480,108	-0.54(-1.13%)
Feb 02, 2018	47.38	48.34	47.10	48.16	8,034,939	-0.66(-1.35%)

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.