Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.62	45.62	44.00	44.05	273,607	-1.42(-3.12%)
Apr 27, 2018	45.75	45.93	44.89	45.47	119,994	-0.27(-0.60%)
Apr 26, 2018	46.37	46.40	45.31	45.74	137,267	-0.42(-0.91%)
Apr 25, 2018	46.68	47.27	45.97	46.16	155,010	-0.55(-1.17%)
Apr 24, 2018	49.12	49.24	46.22	46.71	142,047	-2.17(-4.45%)
Apr 23, 2018	49.04	49.50	48.63	48.88	154,925	-0.03(-0.06%)
Apr 20, 2018	49.20	49.72	48.58	48.91	121,699	-0.44(-0.89%)
Apr 19, 2018	49.34	49.75	48.78	49.35	163,788	-0.25(-0.51%)
Apr 18, 2018	49.58	50.17	49.36	49.61	210,466	+0.21(+0.42%)
Apr 17, 2018	49.18	49.75	49.04	49.40	139,213	+0.48(+0.98%)
Apr 16, 2018	48.72	48.99	47.84	48.92	173,309	+0.71(+1.48%)
Apr 13, 2018	49.08	49.08	47.98	48.21	115,858	-0.45(-0.93%)
Apr 12, 2018	48.95	49.29	48.43	48.66	146,544	+0.16(+0.32%)
Apr 11, 2018	47.89	48.74	47.45	48.50	204,508	+0.40(+0.83%)
Apr 10, 2018	47.34	48.34	47.08	48.10	239,328	+1.73(+3.74%)
Apr 09, 2018	47.05	47.05	46.32	46.37	328,148	-0.23(-0.48%)
Apr 06, 2018	48.21	49.06	45.67	46.59	601,136	-1.79(-3.70%)
Apr 05, 2018	47.99	48.87	47.89	48.38	279,233	+0.53(+1.10%)
Apr 04, 2018	46.20	48.08	46.09	47.85	204,353	+0.53(+1.12%)
Apr 03, 2018	46.93	47.73	46.78	47.33	347,245	+0.70(+1.51%)
Apr 02, 2018	48.04	48.04	46.25	46.62	227,230	-1.53(-3.17%)
Mar 29, 2018		48.15	48.15	48.15	0	+0.47(+0.99%)
Mar 28, 2018	48.41	48.41	47.39	47.68	214,078	-0.68(-1.40%)
Mar 27, 2018	50.01	50.01	48.12	48.35	144,616	-1.41(-2.83%)
Mar 26, 2018	49.92	49.92	48.97	49.76	234,434	+0.85(+1.74%)
Mar 23, 2018	50.72	51.17	48.77	48.91	256,375	-1.83(-3.61%)
Mar 22, 2018	52.67	52.69	50.71	50.74	287,370	-2.46(-4.62%)
Mar 21, 2018	53.05	53.76	52.22	53.20	126,312	+0.18(+0.33%)
Mar 20, 2018	52.34	53.34	51.73	53.02	213,014	+0.92(+1.77%)
Mar 19, 2018	51.88	52.23	51.13	52.10	208,183	+0.13(+0.24%)
Mar 16, 2018	51.52	52.10	51.00	51.98	523,484	+0.49(+0.95%)
Mar 15, 2018	52.42	52.83	51.31	51.49	237,275	-0.90(-1.72%)
Mar 14, 2018	53.54	53.56	52.31	52.39	372,774	-0.91(-1.71%)
Mar 13, 2018	53.15	53.64	52.82	53.30	533,275	+0.50(+0.95%)
Mar 12, 2018	52.05	52.90	51.47	52.80	596,227	+0.75(+1.45%)
Mar 09, 2018	50.09	52.09	49.71	52.04	373,517	+2.33(+4.69%)
Mar 08, 2018	49.16	49.80	48.76	49.71	305,003	+0.74(+1.52%)
Mar 07, 2018		49.03		48.97	358,847	+0.93(+1.94%)
Mar 06, 2018	47.00	48.07	46.61	48.04	167,194	+1.26(+2.70%)
Mar 05, 2018	46.41	47.06	45.89	46.78	143,449	+0.16(+0.34%)
Mar 02, 2018	45.59	46.76	45.52	46.62	286,468	+0.81(+1.77%)
Mar 01, 2018	47.65	47.65	45.72	45.81	401,129	-1.92(-4.02%)
Feb 28, 2018	48.22	48.56	47.68	47.73	637,394	-0.44(-0.91%)
Feb 27, 2018	48.48	48.88	48.12	48.17	259,563	-0.36(-0.75%)
Feb 26, 2018	48.06	48.63	47.51	48.53	188,462	+0.58(+1.20%)
Feb 23, 2018	47.63	48.18	47.42	47.95	183,802	+0.58(+1.22%)
Feb 22, 2018				47.38	375,425	+0.97(+2.09%)
Feb 21, 2018	46.15	47.24	46.15	46.41	191,364	+0.38(+0.83%)
Feb 20, 2018	45.52	46.43	45.52	46.02	215,063	+0.18(+0.38%)
Feb 16, 2018		45.85	45.85	45.85	0	+0.21(+0.45%)
Feb 15, 2018	45.48	45.97	44.28	45.64	425,510	-0.07(-0.15%)
Feb 14, 2018	45.43	46.04	45.02	45.71	445,494	-0.29(-0.64%)
Feb 13, 2018	45.03	46.14	44.95	46.00	277,996	+0.58(+1.27%)
Feb 12, 2018	44.64	45.91	44.25	45.43	319,859	+0.99(+2.22%)
Feb 09, 2018	46.49	46.96	43.24	44.44	444,786	-1.50(-3.26%)
Feb 08, 2018	47.77	47.77	45.94	45.94	493,932	-1.72(-3.61%)
Feb 07, 2018	45.12	48.10	44.11	47.66	734,668	+2.44(+5.39%)
Feb 06, 2018	42.23	45.52	42.23	45.22	509,876	+1.78(+4.10%)
Feb 05, 2018	44.09	44.58	42.97	43.44	230,171	-1.17(-2.63%)
Feb 02, 2018	45.58	45.69	44.50	44.61	252,724	-1.39(-3.02%)

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.