Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.47	48.65	48.24	48.24	2,231,846	+0.00(+0.00%)
Apr 27, 2018	48.44	48.47	48.18	48.24	1,660,423	-0.32(-0.66%)
Apr 26, 2018	48.49	48.63	48.38	48.56	2,671,680	+0.19(+0.38%)
Apr 25, 2018	48.27	48.42	48.10	48.37	2,842,466	+0.35(+0.74%)
Apr 24, 2018	48.49	48.56	47.82	48.02	2,172,636	-0.18(-0.37%)
Apr 23, 2018	48.00	48.20	47.94	48.20	3,174,264	+0.47(+0.99%)
Apr 20, 2018	47.86	47.91	47.61	47.72	1,929,736	-0.03(-0.05%)
Apr 19, 2018	47.72	47.80	47.56	47.75	2,050,505	-0.04(-0.09%)
Apr 18, 2018	47.77	47.88	47.67	47.79	1,390,499	+0.29(+0.62%)
Apr 17, 2018	47.40	47.61	47.34	47.50	1,986,456	+0.10(+0.21%)
Apr 16, 2018	47.57	47.62	47.35	47.40	1,437,206	+0.01(+0.02%)
Apr 13, 2018	47.61	47.64	47.23	47.39	1,360,753	+0.13(+0.27%)
Apr 12, 2018	47.24	47.38	47.11	47.26	1,439,361	+0.05(+0.11%)
Apr 11, 2018	47.21	47.48	47.19	47.21	1,789,843	-0.06(-0.12%)
Apr 10, 2018	47.28	47.47	47.18	47.27	2,704,622	+0.56(+1.21%)
Apr 09, 2018	46.91	47.19	46.67	46.71	1,982,777	+0.23(+0.49%)
Apr 06, 2018	46.86	47.09	46.25	46.48	2,807,450	-1.02(-2.15%)
Apr 05, 2018	47.23	47.61	47.13	47.50	2,331,705	+0.52(+1.11%)
Apr 04, 2018	46.02	47.01	46.01	46.98	2,402,194	+0.04(+0.09%)
Apr 03, 2018	46.73	46.98	46.46	46.93	2,432,282	+0.83(+1.81%)
Apr 02, 2018	46.78	46.87	45.79	46.10	3,276,247	-1.06(-2.25%)
Mar 29, 2018		47.16	47.16	47.16	0	+0.26(+0.56%)
Mar 28, 2018	46.56	47.15	46.32	46.90	5,131,780	+1.26(+2.77%)
Mar 27, 2018	46.49	46.57	45.51	45.64	4,889,237	+0.11(+0.24%)
Mar 26, 2018	45.27	45.57	44.80	45.53	4,698,661	+0.98(+2.19%)
Mar 23, 2018	45.44	45.54	44.51	44.55	5,140,748	-1.27(-2.77%)
Mar 22, 2018	46.26	46.46	45.80	45.82	3,810,808	-0.83(-1.77%)
Mar 21, 2018	46.65	47.10	46.57	46.65	1,558,194	-0.19(-0.40%)
Mar 20, 2018	46.74	46.98	46.68	46.83	1,411,976	+0.50(+1.07%)
Mar 19, 2018	46.78	46.79	45.89	46.34	3,420,512	-0.81(-1.71%)
Mar 16, 2018	46.98	47.28	46.98	47.14	1,975,525	-0.35(-0.74%)
Mar 15, 2018	47.49	47.62	47.20	47.50	2,106,638	+0.03(+0.07%)
Mar 14, 2018	47.77	47.83	47.19	47.46	1,840,413	+0.09(+0.20%)
Mar 13, 2018	47.95	48.06	47.29	47.37	2,341,563	-0.14(-0.30%)
Mar 12, 2018	47.65	47.76	47.42	47.51	2,286,135	+0.03(+0.07%)
Mar 09, 2018	47.17	47.50	47.03	47.48	3,922,189	+0.37(+0.79%)
Mar 08, 2018	46.95	47.12	46.85	47.11	2,173,907	+0.32(+0.68%)
Mar 07, 2018		46.87	46.39	46.79	2,912,823	-0.50(-1.05%)
Mar 06, 2018	47.45	47.48	47.07	47.29	6,486,739	+0.23(+0.48%)
Mar 05, 2018	46.18	47.14	46.12	47.06	2,539,173	+0.35(+0.76%)
Mar 02, 2018	45.87	46.71	45.71	46.71	6,465,060	+0.26(+0.56%)
Mar 01, 2018	47.56	47.88	46.40	46.44	7,418,045	-1.66(-3.45%)
Feb 28, 2018	48.75	48.79	48.10	48.10	3,000,722	-0.73(-1.50%)
Feb 27, 2018	49.24	49.37	48.84	48.84	3,547,183	-0.39(-0.79%)
Feb 26, 2018	48.97	49.24	48.81	49.22	2,627,806	+0.63(+1.30%)
Feb 23, 2018	48.26	48.59	48.11	48.59	3,463,389	+0.85(+1.78%)
Feb 22, 2018			47.68	47.74	5,362,591	-0.31(-0.65%)
Feb 21, 2018	48.36	48.65	48.03	48.05	5,770,842	-0.19(-0.40%)
Feb 20, 2018	48.31	48.61	48.18	48.25	8,611,185	-0.01(-0.02%)
Feb 16, 2018		48.26	48.26	48.26	0	+0.82(+1.72%)
Feb 15, 2018	47.69	47.77	47.30	47.44	3,905,460	-0.14(-0.30%)
Feb 14, 2018	46.61	47.64	46.59	47.58	5,149,597	+0.30(+0.64%)
Feb 13, 2018	46.90	47.36	46.83	47.28	3,325,029	-1.09(-2.26%)
Feb 12, 2018	47.96	48.56	47.72	48.37	3,946,469	+0.83(+1.75%)
Feb 09, 2018	47.94	48.04	46.03	47.54	7,886,492	+0.50(+1.06%)
Feb 08, 2018	48.92	49.01	47.03	47.04	6,722,183	-1.89(-3.87%)
Feb 07, 2018	48.94	49.51	48.80	48.94	4,372,951	-0.56(-1.14%)
Feb 06, 2018	48.41	49.59	48.39	49.50	11,714,123	+0.98(+2.01%)
Feb 05, 2018	49.75	50.30	48.00	48.52	8,434,806	-2.33(-4.59%)
Feb 02, 2018	51.44	51.55	50.86	50.86	4,460,850	-0.40(-0.77%)

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.