Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.17	48.65	47.78	47.84	59,120	-0.03(-0.07%)
Apr 27, 2018	47.59	48.18	47.52	47.88	77,482	+0.32(+0.68%)
Apr 26, 2018	47.49	47.78	47.20	47.56	87,724	+0.16(+0.34%)
Apr 25, 2018	48.07	48.29	47.20	47.40	91,387	-0.58(-1.20%)
Apr 24, 2018	48.77	49.00	47.84	47.97	87,512	-0.64(-1.32%)
Apr 23, 2018	50.47	50.47	47.91	48.61	131,563	-1.54(-3.07%)
Apr 20, 2018	50.09	50.15	49.32	50.15	105,533	-0.16(-0.32%)
Apr 19, 2018	50.18	51.24	49.70	50.31	113,091	+0.26(+0.51%)
Apr 18, 2018	51.37	53.00	49.80	50.05	128,379	-1.09(-2.13%)
Apr 17, 2018	50.15	51.40	49.99	51.14	88,813	+1.25(+2.50%)
Apr 16, 2018	48.90	49.99	48.74	49.89	41,488	+1.25(+2.57%)
Apr 13, 2018	49.32	49.32	48.58	48.64	53,641	-0.51(-1.04%)
Apr 12, 2018	49.25	49.48	48.68	49.16	58,339	+0.29(+0.59%)
Apr 11, 2018	48.36	49.29	48.20	48.87	59,367	+0.48(+0.99%)
Apr 10, 2018	47.17	48.58	47.12	48.39	82,409	+1.70(+3.64%)
Apr 09, 2018	47.84	48.26	46.66	46.69	76,265	-0.67(-1.42%)
Apr 06, 2018	46.95	47.56	46.63	47.36	167,503	+0.16(+0.34%)
Apr 05, 2018	47.30	47.68	46.73	47.20	85,855	+0.38(+0.82%)
Apr 04, 2018	45.34	47.23	45.34	46.82	105,998	+0.80(+1.74%)
Apr 03, 2018	44.64	46.08	44.00	46.02	99,427	+1.47(+3.31%)
Apr 02, 2018	44.80	45.28	43.81	44.54	68,340	-0.29(-0.64%)
Mar 29, 2018		44.83	44.83	44.83	0	+0.54(+1.23%)
Mar 28, 2018	44.35	44.80	44.00	44.29	52,173	+0.13(+0.29%)
Mar 27, 2018	42.94	44.33	42.75	44.16	103,651	+1.31(+3.07%)
Mar 26, 2018	42.75	44.10	42.17	42.84	97,816	+0.74(+1.75%)
Mar 23, 2018	44.22	44.80	41.95	42.11	85,132	-1.99(-4.51%)
Mar 22, 2018	44.70	45.25	43.73	44.09	75,190	-0.87(-1.92%)
Mar 21, 2018	45.15	46.19	44.86	44.96	64,876	-0.22(-0.50%)
Mar 20, 2018	45.31	46.07	45.06	45.18	74,283	-0.13(-0.28%)
Mar 19, 2018	45.63	45.79	44.74	45.31	70,028	-0.45(-0.98%)
Mar 16, 2018	45.66	46.66	45.66	45.76	90,719	+0.19(+0.42%)
Mar 15, 2018	45.09	45.73	44.77	45.57	53,201	+0.67(+1.50%)
Mar 14, 2018	45.09	45.34	44.83	44.90	85,620	+0.03(+0.07%)
Mar 13, 2018	45.25	45.95	44.77	44.86	112,298	-0.13(-0.28%)
Mar 12, 2018	46.31	46.63	44.86	44.99	88,953	-1.44(-3.11%)
Mar 09, 2018	45.60	46.82	44.48	46.43	113,339	+0.77(+1.68%)
Mar 08, 2018	43.58	45.66	43.58	45.66	112,356	+2.21(+5.09%)
Mar 07, 2018	41.82	43.84	41.45	43.45	98,674	+1.22(+2.88%)
Mar 06, 2018	41.85	42.55	41.66	42.24	71,645	+0.48(+1.15%)
Mar 05, 2018	41.50	42.11	41.37	41.76	81,645	+0.26(+0.62%)
Mar 02, 2018	41.21	41.81	40.95	41.50	78,415	+0.03(+0.08%)
Mar 01, 2018	40.51	42.36	40.51	41.47	113,773	+1.22(+3.03%)
Feb 28, 2018	41.79	42.56	40.17	40.25	90,868	-1.51(-3.61%)
Feb 27, 2018	41.15	42.30	41.15	41.76	91,069	+0.80(+1.96%)
Feb 26, 2018	40.25	42.08	40.25	40.95	117,131	+0.67(+1.67%)
Feb 23, 2018	39.26	40.31	38.94	40.28	99,521	+1.12(+2.86%)
Feb 22, 2018	39.35	39.38	38.81	39.16	75,880	-0.03(-0.08%)
Feb 21, 2018	38.97	39.67	38.95	39.19	103,211	+0.22(+0.58%)
Feb 20, 2018	38.84	39.34	38.65	38.97	87,746	-0.03(-0.08%)
Feb 16, 2018		39.00	39.00	39.00	0	-0.06(-0.16%)
Feb 15, 2018	39.13	39.29	38.81	39.06	63,419	-0.06(-0.16%)
Feb 14, 2018	39.26	39.84	39.02	39.13	98,487	-0.26(-0.65%)
Feb 13, 2018	38.36	39.58	38.33	39.38	49,298	+1.03(+2.67%)
Feb 12, 2018	37.30	38.45	36.40	38.36	85,806	+1.06(+2.84%)
Feb 09, 2018	36.72	37.65	36.44	37.30	86,238	+1.12(+3.10%)
Feb 08, 2018	36.98	37.65	36.08	36.18	121,964	+0.22(+0.62%)
Feb 07, 2018	36.47	36.85	35.73	35.95	129,535	-0.70(-1.92%)
Feb 06, 2018	35.76	37.11	33.84	36.66	101,347	-0.45(-1.21%)
Feb 05, 2018	38.97	38.97	36.76	37.11	81,706	-2.37(-6.01%)
Feb 02, 2018	40.73	40.95	39.45	39.48	56,676	-1.51(-3.67%)

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.