Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.30	48.50	46.20	46.30	117,171	-1.95(-4.04%)
Apr 27, 2018	49.50	49.50	48.05	48.25	35,433	-1.20(-2.43%)
Apr 26, 2018	48.90	49.50	48.20	49.45	73,827	+0.65(+1.33%)
Apr 25, 2018	48.45	49.25	48.00	48.80	37,565	+0.40(+0.83%)
Apr 24, 2018	49.40	49.70	47.75	48.40	51,848	-0.80(-1.63%)
Apr 23, 2018	49.35	49.85	48.95	49.20	22,993	-0.10(-0.20%)
Apr 20, 2018	49.55	49.60	48.85	49.30	80,935	-0.20(-0.40%)
Apr 19, 2018	50.10	50.15	49.10	49.50	96,951	-0.80(-1.59%)
Apr 18, 2018	49.95	50.60	49.75	50.30	45,377	+0.60(+1.21%)
Apr 17, 2018	50.10	50.60	49.55	49.70	88,583	+0.00(+0.00%)
Apr 16, 2018	50.05	50.05	49.25	49.70	36,988	+0.10(+0.20%)
Apr 13, 2018	50.35	50.40	49.45	49.60	32,926	-0.40(-0.80%)
Apr 12, 2018	50.25	50.65	49.60	50.00	41,184	+0.15(+0.30%)
Apr 11, 2018	50.70	51.52	49.55	49.85	154,255	-0.95(-1.87%)
Apr 10, 2018	51.15	51.25	49.85	50.80	155,661	+0.15(+0.30%)
Apr 09, 2018	51.05	51.85	50.10	50.65	36,006	-0.10(-0.20%)
Apr 06, 2018	51.60	52.02	50.20	50.75	51,821	-1.35(-2.59%)
Apr 05, 2018	50.80	52.20	50.50	52.10	58,892	+1.70(+3.37%)
Apr 04, 2018	49.50	50.60	49.15	50.40	92,879	+0.35(+0.70%)
Apr 03, 2018	50.40	52.10	49.50	50.05	128,663	+0.00(+0.00%)
Apr 02, 2018	51.90	51.90	49.50	50.05	76,127	-2.00(-3.84%)
Mar 29, 2018		52.05	52.05	52.05	0	+0.35(+0.68%)
Mar 28, 2018	50.55	51.80	50.55	51.70	52,031	+1.15(+2.27%)
Mar 27, 2018	50.45	51.73	49.62	50.55	81,178	+0.25(+0.50%)
Mar 26, 2018	50.65	52.35	48.78	50.30	92,069	+0.45(+0.90%)
Mar 23, 2018	50.95	50.95	49.70	49.85	78,242	-1.05(-2.06%)
Mar 22, 2018	51.30	53.00	50.80	50.90	77,273	-1.00(-1.93%)
Mar 21, 2018	53.35	53.35	51.80	51.90	42,781	-0.45(-0.86%)
Mar 20, 2018	53.00	53.59	51.50	52.35	42,730	-0.65(-1.23%)
Mar 19, 2018	54.15	54.15	51.44	53.00	106,367	-1.35(-2.48%)
Mar 16, 2018	53.70	54.60	52.50	54.35	176,871	+0.65(+1.21%)
Mar 15, 2018	53.70	54.00	53.10	53.70	75,630	+0.05(+0.09%)
Mar 14, 2018	55.45	55.45	53.25	53.65	63,650	-1.75(-3.16%)
Mar 13, 2018	55.20	55.90	54.85	55.40	66,602	+0.45(+0.82%)
Mar 12, 2018	53.90	55.10	53.90	54.95	63,174	+1.00(+1.85%)
Mar 09, 2018	53.60	54.25	53.08	53.95	50,316	+0.45(+0.84%)
Mar 08, 2018	53.00	53.65	52.30	53.50	60,266	+0.75(+1.42%)
Mar 07, 2018	51.50	53.00	51.50	52.75	56,554	+0.70(+1.34%)
Mar 06, 2018	52.20	52.55	51.65	52.05	61,361	-0.05(-0.10%)
Mar 05, 2018	49.65	52.45	49.65	52.10	123,041	+2.05(+4.10%)
Mar 02, 2018	49.00	50.20	47.95	50.05	72,238	+0.70(+1.42%)
Mar 01, 2018	49.45	49.75	48.67	49.35	99,361	-0.15(-0.30%)
Feb 28, 2018	50.55	50.89	49.40	49.50	63,367	-1.10(-2.17%)
Feb 27, 2018	52.30	52.85	50.50	50.60	71,624	-1.75(-3.34%)
Feb 26, 2018	54.25	54.25	50.00	52.35	185,427	-1.90(-3.50%)
Feb 23, 2018	44.45	55.50	44.45	54.25	338,590	+10.40(+23.72%)
Feb 22, 2018	44.30	44.30	43.15	43.85	77,848	-0.40(-0.90%)
Feb 21, 2018	45.20	45.85	44.10	44.25	65,830	-0.80(-1.78%)
Feb 20, 2018	44.65	44.65	44.50	45.05	75,000	+0.20(+0.45%)
Feb 16, 2018		44.85	44.85	44.85	0	+0.35(+0.79%)
Feb 15, 2018	43.70	43.70	43.65	44.50	70,095	+0.90(+2.06%)
Feb 14, 2018	42.55	44.78	42.55	43.60	91,321	+0.70(+1.63%)
Feb 13, 2018	43.20	44.15	41.95	42.90	38,682	-0.55(-1.27%)
Feb 12, 2018	44.00	44.10	42.90	43.45	55,930	-0.35(-0.80%)
Feb 09, 2018	43.75	44.25	42.70	43.80	100,123	+0.50(+1.15%)
Feb 08, 2018	45.95	46.75	43.35	43.30	68,993	-1.85(-4.10%)
Feb 07, 2018	44.85	44.85	44.85	45.15	47,427	+0.50(+1.12%)
Feb 06, 2018	43.15	44.90	42.20	44.65	85,926	+0.20(+0.45%)
Feb 05, 2018	44.70	44.70	43.60	44.45	57,313	-0.50(-1.11%)
Feb 02, 2018	45.55	45.81	44.83	44.95	56,171	-0.80(-1.75%)

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.