Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	47.07	47.20	46.32	46.32	12,377	-0.79(-1.68%)
Apr 27, 2018	46.90	47.21	46.90	47.11	12,968	+0.19(+0.40%)
Apr 26, 2018	46.68	47.18	46.68	46.92	13,785	+0.35(+0.74%)
Apr 25, 2018	46.75	46.75	46.28	46.58	17,878	-0.37(-0.79%)
Apr 24, 2018	47.32	47.45	46.61	46.95	27,925	-0.15(-0.32%)
Apr 23, 2018	47.06	47.25	46.91	47.09	22,174	-0.18(-0.38%)
Apr 20, 2018	47.51	47.59	47.16	47.27	71,461	-0.28(-0.59%)
Apr 19, 2018	47.97	47.99	47.34	47.55	30,859	-0.44(-0.91%)
Apr 18, 2018	48.11	48.12	47.92	47.99	17,828	-0.07(-0.15%)
Apr 17, 2018	47.83	48.12	47.71	48.06	15,940	+0.42(+0.89%)
Apr 16, 2018	47.77	47.77	47.48	47.64	40,585	+0.15(+0.32%)
Apr 13, 2018	47.76	47.76	47.27	47.49	30,719	-0.29(-0.61%)
Apr 12, 2018	47.80	48.03	47.78	47.78	14,813	+0.14(+0.30%)
Apr 11, 2018	47.44	47.88	47.44	47.64	63,458	-0.04(-0.09%)
Apr 10, 2018	47.10	47.84	47.04	47.68	47,346	+0.95(+2.02%)
Apr 09, 2018	46.43	47.04	46.43	46.74	36,660	+0.68(+1.49%)
Apr 06, 2018	46.64	46.97	45.81	46.05	8,052	-1.15(-2.44%)
Apr 05, 2018	47.12	47.39	47.01	47.21	16,317	+0.01(+0.03%)
Apr 04, 2018	45.81	47.28	45.81	47.19	22,025	+0.63(+1.35%)
Apr 03, 2018	45.96	46.56	45.78	46.56	13,772	+1.03(+2.25%)
Apr 02, 2018	47.06	47.06	45.52	45.54	18,498	-1.82(-3.85%)
Mar 29, 2018		47.36	47.36	47.36	0	+0.36(+0.77%)
Mar 28, 2018	46.69	47.26	46.69	47.00	16,585	+0.23(+0.49%)
Mar 27, 2018	46.84	47.21	46.69	46.77	10,950	-0.14(-0.30%)
Mar 26, 2018	46.80	47.38	46.10	46.91	22,978	+0.57(+1.22%)
Mar 23, 2018	47.38	47.38	46.35	46.35	19,193	-1.05(-2.21%)
Mar 22, 2018	48.10	48.31	47.39	47.39	80,925	-0.88(-1.82%)
Mar 21, 2018	47.85	48.61	47.85	48.27	13,115	+0.34(+0.72%)
Mar 20, 2018	48.14	48.36	47.78	47.93	13,383	-0.31(-0.64%)
Mar 19, 2018	48.61	48.61	47.84	48.24	9,628	-0.96(-1.95%)
Mar 16, 2018	48.81	49.20	48.81	49.20	8,876	+0.38(+0.77%)
Mar 15, 2018	49.24	49.27	48.80	48.82	14,474	-0.50(-1.01%)
Mar 14, 2018	49.50	49.57	49.12	49.32	43,827	-0.08(-0.17%)
Mar 13, 2018	49.77	49.96	49.39	49.41	38,490	-0.15(-0.30%)
Mar 12, 2018	49.34	49.61	49.32	49.56	24,667	+0.15(+0.30%)
Mar 09, 2018	48.92	49.41	48.83	49.41	48,683	+0.77(+1.59%)
Mar 08, 2018	48.29	48.71	48.29	48.64	27,627	+0.41(+0.84%)
Mar 07, 2018		48.23	47.80	48.23	12,463	+0.17(+0.36%)
Mar 06, 2018	48.32	48.41	47.82	48.06	22,425	-0.29(-0.61%)
Mar 05, 2018	47.73	48.40	47.67	48.35	22,955	+0.11(+0.23%)
Mar 02, 2018	47.12	48.34	47.12	48.24	14,300	+0.90(+1.90%)
Mar 01, 2018	47.58	48.08	47.02	47.34	18,305	-0.77(-1.60%)
Feb 28, 2018	49.08	49.08	48.09	48.11	16,000	-1.05(-2.13%)
Feb 27, 2018	49.90	49.90	49.14	49.16	22,334	-0.83(-1.66%)
Feb 26, 2018	49.31	50.14	49.31	49.99	50,673	+0.71(+1.44%)
Feb 23, 2018	48.92	49.28	48.87	49.28	16,043	+0.71(+1.45%)
Feb 22, 2018	48.73	49.08	48.47	48.57	18,052	-0.17(-0.36%)
Feb 21, 2018	49.28	49.61	48.74	48.75	25,366	-0.12(-0.24%)
Feb 20, 2018	49.34	49.41	48.86	48.86	24,580	-0.90(-1.82%)
Feb 16, 2018		49.77	49.77	49.77	0	+0.30(+0.62%)
Feb 15, 2018	49.12	49.47	48.60	49.46	49,051	+1.01(+2.08%)
Feb 14, 2018	47.20	48.46	47.20	48.45	68,488	+0.81(+1.70%)
Feb 13, 2018	47.32	47.78	47.12	47.64	52,731	+0.04(+0.09%)
Feb 12, 2018	47.28	47.85	47.03	47.60	102,469	+0.55(+1.17%)
Feb 09, 2018	47.09	47.27	45.45	47.05	134,678	+0.52(+1.12%)
Feb 08, 2018	48.30	48.32	46.53	46.53	56,661	-1.67(-3.46%)
Feb 07, 2018	48.05	48.49	48.03	48.20	73,295	+0.07(+0.15%)
Feb 06, 2018	46.49	48.20	46.25	48.13	87,701	+0.01(+0.03%)
Feb 05, 2018	49.39	49.41	47.26	48.11	116,854	-1.59(-3.21%)
Feb 02, 2018	50.25	50.53	49.70	49.71	57,026	-0.98(-1.94%)

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.