Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.71	48.90	48.62	48.69	659,449	+0.02(+0.03%)
Apr 27, 2018	48.79	48.85	48.60	48.67	72,052	-0.14(-0.29%)
Apr 26, 2018	48.84	48.91	48.74	48.81	16,086	+0.22(+0.44%)
Apr 25, 2018	48.54	48.65	48.40	48.60	20,872	-0.11(-0.22%)
Apr 24, 2018	48.99	49.00	48.58	48.70	19,356	-0.23(-0.47%)
Apr 23, 2018	48.92	48.97	48.81	48.93	171,371	-0.05(-0.10%)
Apr 20, 2018	48.99	49.06	48.93	48.98	16,455	-0.23(-0.47%)
Apr 19, 2018	49.36	49.40	49.12	49.22	5,333	-0.17(-0.34%)
Apr 18, 2018	49.41	49.43	49.31	49.38	11,553	+0.19(+0.38%)
Apr 17, 2018	49.07	49.20	49.07	49.20	3,045	+0.29(+0.59%)
Apr 16, 2018	48.93	48.93	48.91	48.91	1,399	+0.23(+0.47%)
Apr 13, 2018	48.90	48.90	48.68	48.68	13,384	-0.12(-0.25%)
Apr 12, 2018	48.59	48.80	48.59	48.80	4,963	+0.25(+0.51%)
Apr 11, 2018	48.65	48.79	48.55	48.55	16,520	-0.21(-0.42%)
Apr 10, 2018	48.69	48.82	48.65	48.76	80,533	+0.59(+1.22%)
Apr 09, 2018	48.34	48.48	48.17	48.17	9,486	+0.30(+0.62%)
Apr 06, 2018	48.20	48.24	47.84	47.87	8,717	-0.35(-0.73%)
Apr 05, 2018	48.10	48.30	48.08	48.23	9,347	+0.38(+0.79%)
Apr 04, 2018	47.10	47.86	47.10	47.85	7,517	+0.10(+0.21%)
Apr 03, 2018	47.63	47.75	47.54	47.75	4,405	+0.32(+0.68%)
Apr 02, 2018	47.90	47.90	47.11	47.43	14,242	-0.70(-1.45%)
Mar 29, 2018		48.12	48.12	48.12	0	+0.46(+0.97%)
Mar 28, 2018	47.64	47.81	47.63	47.66	5,900	+0.26(+0.54%)
Mar 27, 2018	47.87	47.87	47.34	47.40	26,742	-0.32(-0.68%)
Mar 26, 2018	47.63	47.72	47.36	47.72	12,809	+0.74(+1.57%)
Mar 23, 2018	47.56	47.63	46.99	46.99	15,136	-0.51(-1.08%)
Mar 22, 2018	47.86	47.94	47.50	47.50	3,737	-0.89(-1.85%)
Mar 21, 2018	48.22	48.48	48.15	48.40	4,982	+0.21(+0.43%)
Mar 20, 2018	48.14	48.26	48.12	48.19	11,305	-0.02(-0.05%)
Mar 19, 2018	48.42	48.42	48.01	48.21	5,879	-0.36(-0.75%)
Mar 16, 2018	48.53	48.69	48.53	48.58	26,691	-0.09(-0.19%)
Mar 15, 2018	48.68	48.86	48.61	48.67	9,642	+0.02(+0.05%)
Mar 14, 2018	48.81	48.81	48.59	48.64	7,858	+0.12(+0.26%)
Mar 13, 2018	49.02	49.02	48.45	48.52	7,931	-0.36(-0.75%)
Mar 12, 2018	48.93	48.93	48.84	48.89	9,247	+0.10(+0.20%)
Mar 09, 2018	48.67	48.80	48.67	48.79	9,477	+0.29(+0.60%)
Mar 08, 2018	48.55	48.55	48.35	48.50	3,882	+0.12(+0.26%)
Mar 07, 2018		48.40	48.07	48.37	4,561	-0.04(-0.09%)
Mar 06, 2018	48.40	48.50	48.32	48.41	7,185	+0.41(+0.85%)
Mar 05, 2018	47.44	48.06	47.44	48.01	22,424	+0.22(+0.45%)
Mar 02, 2018	47.41	47.84	47.33	47.79	13,639	+0.12(+0.24%)
Mar 01, 2018	47.93	48.21	47.44	47.68	10,744	-0.61(-1.27%)
Feb 28, 2018	48.93	48.93	48.29	48.29	17,131	-0.59(-1.20%)
Feb 27, 2018	49.27	49.30	48.88	48.88	13,708	-0.62(-1.26%)
Feb 26, 2018	49.40	49.60	49.28	49.50	13,698	+0.33(+0.67%)
Feb 23, 2018	48.93	49.21	48.91	49.17	6,009	+0.44(+0.90%)
Feb 22, 2018	48.74	48.98	48.68	48.73	8,010	+0.23(+0.48%)
Feb 21, 2018	48.93	49.12	48.50	48.50	19,148	-0.24(-0.49%)
Feb 20, 2018	48.85	49.03	48.74	48.74	9,203	-0.41(-0.84%)
Feb 16, 2018		49.15	49.15	49.15	0	+0.13(+0.27%)
Feb 15, 2018	48.79	49.03	48.73	49.02	10,608	+0.37(+0.76%)
Feb 14, 2018	47.73	48.66	47.70	48.65	16,902	+0.84(+1.76%)
Feb 13, 2018	47.66	47.86	47.63	47.81	39,269	-0.13(-0.28%)
Feb 12, 2018	47.58	48.02	47.58	47.94	11,068	+0.64(+1.36%)
Feb 09, 2018	47.33	47.34	46.33	47.30	11,960	+0.24(+0.50%)
Feb 08, 2018	48.35	48.35	47.06	47.06	73,361	-1.25(-2.59%)
Feb 07, 2018	48.40	48.72	48.28	48.31	44,501	-0.55(-1.12%)
Feb 06, 2018	47.71	48.86	47.71	48.86	206,985	+0.63(+1.31%)
Feb 05, 2018	49.14	49.22	47.73	48.23	18,729	-1.54(-3.10%)
Feb 02, 2018	50.41	50.50	49.77	49.77	85,192	-1.13(-2.23%)

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.