Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.90	49.17	47.63	48.00	2,481,243	-0.66(-1.37%)
Apr 27, 2018	48.47	48.89	48.28	48.67	1,114,634	+0.13(+0.26%)
Apr 26, 2018	48.84	48.96	48.14	48.54	1,820,149	+0.31(+0.64%)
Apr 25, 2018	47.37	48.69	47.33	48.24	2,600,318	+0.92(+1.95%)
Apr 24, 2018	48.21	48.21	46.55	47.31	2,787,539	-0.55(-1.15%)
Apr 23, 2018	49.50	49.50	47.44	47.86	2,310,530	-1.54(-3.12%)
Apr 20, 2018	49.94	50.27	49.13	49.40	2,813,905	+0.09(+0.18%)
Apr 19, 2018	52.00	52.11	48.88	49.31	3,614,243	-1.10(-2.18%)
Apr 18, 2018	50.86	50.86	50.28	50.41	1,509,329	-0.07(-0.13%)
Apr 17, 2018	50.40	50.62	49.97	50.48	1,659,619	+0.32(+0.63%)
Apr 16, 2018	50.15	50.42	49.75	50.16	1,124,496	+0.15(+0.31%)
Apr 13, 2018	50.05	50.12	49.56	50.01	1,080,268	+0.22(+0.45%)
Apr 12, 2018	50.26	50.26	49.44	49.79	1,601,278	+0.13(+0.27%)
Apr 11, 2018	48.50	50.70	48.39	49.65	3,354,774	+1.12(+2.30%)
Apr 10, 2018	47.94	48.87	47.93	48.53	1,914,398	+1.11(+2.34%)
Apr 09, 2018	47.04	47.58	46.69	47.43	2,388,926	+0.46(+0.98%)
Apr 06, 2018	47.92	48.39	46.80	46.96	1,350,131	-1.39(-2.87%)
Apr 05, 2018	48.49	48.67	47.86	48.35	1,479,026	-0.02(-0.04%)
Apr 04, 2018	48.19	48.53	47.87	48.37	1,739,970	-0.43(-0.89%)
Apr 03, 2018	48.24	48.93	47.81	48.80	1,255,791	+0.67(+1.40%)
Apr 02, 2018	48.79	48.98	47.53	48.13	1,098,639	-0.75(-1.54%)
Mar 29, 2018		48.88	48.88	48.88	0	+0.58(+1.20%)
Mar 28, 2018	48.39	48.71	47.98	48.30	2,035,349	+0.03(+0.06%)
Mar 27, 2018	48.40	48.93	48.06	48.27	1,690,766	-0.06(-0.12%)
Mar 26, 2018	47.33	48.51	47.02	48.33	1,496,891	+1.81(+3.89%)
Mar 23, 2018	46.85	47.23	46.49	46.52	1,089,289	-0.21(-0.45%)
Mar 22, 2018	47.39	47.68	46.71	46.73	1,194,303	-1.10(-2.30%)
Mar 21, 2018	48.07	48.16	47.79	47.83	951,316	-0.28(-0.58%)
Mar 20, 2018	49.11	49.49	47.55	48.11	1,983,121	-0.82(-1.67%)
Mar 19, 2018	49.28	49.55	48.71	48.93	1,911,391	-0.49(-0.99%)
Mar 16, 2018	49.59	49.95	49.37	49.42	1,386,306	+0.10(+0.20%)
Mar 15, 2018	49.27	49.64	49.00	49.32	1,639,118	+0.18(+0.37%)
Mar 14, 2018	49.53	49.57	48.71	49.14	2,580,412	-0.31(-0.62%)
Mar 13, 2018	49.40	49.99	49.38	49.45	1,086,003	+0.10(+0.20%)
Mar 12, 2018	49.39	49.94	49.15	49.35	952,092	-0.05(-0.10%)
Mar 09, 2018	48.50	49.57	48.11	49.40	1,296,530	+1.24(+2.58%)
Mar 08, 2018	48.49	48.71	48.12	48.16	1,442,172	-0.23(-0.48%)
Mar 07, 2018		48.76		48.39	1,384,622	-0.03(-0.06%)
Mar 06, 2018	47.76	48.69	47.45	48.42	1,587,972	+0.74(+1.56%)
Mar 05, 2018	47.58	47.85	47.29	47.68	853,357	-0.13(-0.26%)
Mar 02, 2018	47.50	47.97	47.06	47.80	850,862	+0.16(+0.34%)
Mar 01, 2018	48.14	48.50	47.36	47.64	1,286,946	-0.37(-0.76%)
Feb 28, 2018	48.98	48.98	48.00	48.00	2,020,676	-0.77(-1.58%)
Feb 27, 2018	49.31	49.50	48.76	48.77	890,471	-0.58(-1.17%)
Feb 26, 2018	49.33	49.39	48.57	49.35	1,144,425	+0.36(+0.73%)
Feb 23, 2018	49.06	49.29	48.72	49.00	730,577	+0.00(+0.00%)
Feb 22, 2018	48.56	49.12	48.29	49.00	2,592,189	+0.54(+1.11%)
Feb 21, 2018	48.67	49.41	48.45	48.46	1,145,598	-0.26(-0.53%)
Feb 20, 2018	49.29	49.41	48.64	48.72	1,726,542	-0.89(-1.79%)
Feb 16, 2018		49.60	49.60	49.60	0	+0.03(+0.06%)
Feb 15, 2018	49.32	49.34	48.86	49.57	2,889,652	+0.79(+1.62%)
Feb 14, 2018	48.42	49.20	48.31	48.78	2,003,923	+0.03(+0.06%)
Feb 13, 2018	49.08	49.47	48.65	48.76	1,468,806	-0.39(-0.80%)
Feb 12, 2018	49.55	49.97	48.56	49.15	3,877,907	-0.09(-0.18%)
Feb 09, 2018	50.55	50.83	48.61	49.24	2,731,482	-1.04(-2.07%)
Feb 08, 2018	52.85	52.94	50.25	50.28	3,490,387	-2.83(-5.33%)
Feb 07, 2018	52.95	54.40	52.95	53.11	2,410,076	+0.57(+1.08%)
Feb 06, 2018	51.81	52.82	51.36	52.54	1,766,003	-0.39(-0.73%)
Feb 05, 2018	54.57	54.74	52.62	52.93	835,120	-1.86(-3.39%)
Feb 02, 2018	55.91	55.91	54.59	54.78	818,414	-1.37(-2.44%)

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.