Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	44.04	44.24	43.44	43.59	844,185	-0.36(-0.81%)
Apr 27, 2018	44.72	44.91	42.92	43.94	1,891,429	-0.77(-1.73%)
Apr 26, 2018	47.88	48.25	44.59	44.72	3,681,364	-3.50(-7.26%)
Apr 25, 2018	46.96	48.48	46.70	48.22	318,456	+1.06(+2.25%)
Apr 24, 2018	47.70	47.83	46.87	47.16	605,254	-0.46(-0.96%)
Apr 23, 2018	46.80	47.84	46.45	47.62	337,328	+1.13(+2.43%)
Apr 20, 2018	47.11	47.11	46.36	46.48	257,788	-0.33(-0.71%)
Apr 19, 2018	48.24	48.24	46.71	46.82	272,176	-1.20(-2.50%)
Apr 18, 2018	48.71	49.26	47.92	48.02	625,105	-0.48(-0.99%)
Apr 17, 2018	48.09	49.37	48.03	48.50	914,989	+0.70(+1.46%)
Apr 16, 2018	46.25	47.88	45.71	47.80	555,066	+1.63(+3.52%)
Apr 13, 2018	46.13	46.42	45.24	46.17	271,599	+0.13(+0.29%)
Apr 12, 2018	46.08	46.38	45.68	46.04	271,248	+0.12(+0.25%)
Apr 11, 2018	44.53	45.98	44.41	45.93	500,689	+1.29(+2.90%)
Apr 10, 2018	44.01	44.80	43.87	44.63	503,195	+0.79(+1.80%)
Apr 09, 2018	44.87	44.97	43.55	43.84	798,505	-0.51(-1.15%)
Apr 06, 2018	45.42	45.64	43.90	44.35	549,376	-1.37(-3.00%)
Apr 05, 2018	45.45	46.20	45.07	45.73	276,740	+0.38(+0.84%)
Apr 04, 2018	44.60	45.81	44.03	45.35	261,859	+0.28(+0.62%)
Apr 03, 2018	45.28	45.80	43.96	45.07	415,623	+0.02(+0.05%)
Apr 02, 2018	45.71	46.07	44.37	45.04	416,945	-0.69(-1.51%)
Mar 29, 2018		45.73	45.73	45.73	0	+0.81(+1.81%)
Mar 28, 2018	43.29	45.12	42.92	44.92	641,620	+1.20(+2.75%)
Mar 27, 2018	44.66	44.72	43.41	43.72	410,025	-0.68(-1.54%)
Mar 26, 2018	44.85	44.85	43.86	44.40	485,019	-0.09(-0.21%)
Mar 23, 2018	44.64	45.52	44.35	44.49	306,009	-0.18(-0.40%)
Mar 22, 2018	45.58	46.30	44.59	44.67	734,313	-1.39(-3.03%)
Mar 21, 2018	44.52	46.33	44.01	46.07	1,073,365	+0.76(+1.68%)
Mar 20, 2018	46.38	46.69	44.53	45.31	679,160	-1.08(-2.34%)
Mar 19, 2018	47.52	47.72	45.91	46.39	1,040,704	-1.38(-2.89%)
Mar 16, 2018	47.01	48.53	47.01	47.77	731,804	+1.12(+2.39%)
Mar 15, 2018	48.61	48.96	45.73	46.65	2,058,370	-2.13(-4.37%)
Mar 14, 2018	49.27	49.36	48.49	48.79	578,037	-0.34(-0.69%)
Mar 13, 2018	48.49	49.26	48.30	49.13	976,881	+0.81(+1.67%)
Mar 12, 2018	47.43	48.60	47.43	48.32	410,287	+1.01(+2.13%)
Mar 09, 2018	46.74	47.43	46.70	47.31	695,024	+0.76(+1.63%)
Mar 08, 2018	46.88	46.98	46.45	46.55	499,485	-0.24(-0.51%)
Mar 07, 2018			46.68	46.79	494,622	-0.50(-1.06%)
Mar 06, 2018	48.80	49.10	47.22	47.30	453,427	-1.40(-2.88%)
Mar 05, 2018	48.52	49.09	48.07	48.70	237,098	+0.02(+0.03%)
Mar 02, 2018	48.70	49.05	48.29	48.68	751,622	-0.08(-0.16%)
Mar 01, 2018	47.83	49.15	47.57	48.76	573,130	+1.10(+2.31%)
Feb 28, 2018	48.22	49.16	47.64	47.66	920,443	-0.23(-0.49%)
Feb 27, 2018	47.24	48.37	47.06	47.89	832,066	+0.56(+1.18%)
Feb 26, 2018	48.25	48.55	46.99	47.34	1,059,702	-0.69(-1.44%)
Feb 23, 2018	48.03	48.27	47.65	48.03	734,207	+0.17(+0.36%)
Feb 22, 2018				47.86	830,887	-1.41(-2.86%)
Feb 21, 2018	51.17	51.69	49.18	49.27	1,104,280	-1.70(-3.33%)
Feb 20, 2018	51.52	52.01	50.53	50.96	507,726	-0.91(-1.75%)
Feb 16, 2018		51.87	51.87	51.87	0	-0.11(-0.21%)
Feb 15, 2018	53.10	53.29	51.72	51.98	1,091,885	-0.25(-0.47%)
Feb 14, 2018	52.25	52.88	51.47	52.23	563,674	-0.71(-1.35%)
Feb 13, 2018	52.85	53.52	52.52	52.94	444,833	+0.01(+0.01%)
Feb 12, 2018	52.23	53.36	51.45	52.93	660,155	+0.97(+1.86%)
Feb 09, 2018	54.61	54.61	50.66	51.96	958,553	-2.14(-3.95%)
Feb 08, 2018	55.85	55.99	53.96	54.10	556,544	-1.63(-2.93%)
Feb 07, 2018	56.41	56.92	55.19	55.73	485,200	-0.82(-1.45%)
Feb 06, 2018	55.51	56.97	55.08	56.56	488,729	+0.21(+0.37%)
Feb 05, 2018	55.48	56.89	55.06	56.35	346,030	-0.54(-0.95%)
Feb 02, 2018	57.46	57.77	56.70	56.89	398,203	-0.86(-1.49%)

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.