Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.54	43.54	43.40	43.40	1,605	-0.79(-1.79%)
Apr 27, 2018	44.00	45.13	44.00	44.19	1,074	+1.81(+4.26%)
Apr 26, 2018	42.11	42.39	42.11	42.38	2,729	+0.45(+1.08%)
Apr 25, 2018	41.62	41.96	41.62	41.93	1,172	+0.10(+0.25%)
Apr 24, 2018	42.11	42.45	41.77	41.83	4,379	-0.16(-0.38%)
Apr 23, 2018	41.53	41.99	41.53	41.99	2,003	+0.56(+1.34%)
Apr 20, 2018	41.28	41.62	40.97	41.43	3,014	-0.24(-0.57%)
Apr 19, 2018	42.11	42.22	41.67	41.67	6,867	-0.91(-2.15%)
Apr 18, 2018	42.61	42.61	42.58	42.58	3,757	+0.03(+0.06%)
Apr 17, 2018	42.71	42.87	41.92	42.55	16,062	-0.04(-0.08%)
Apr 16, 2018	43.06	43.06	42.59	42.59	2,719	-0.26(-0.61%)
Apr 13, 2018	42.93	42.93	42.80	42.85	1,952	+0.11(+0.26%)
Apr 12, 2018	42.57	42.74	42.43	42.74	2,054	-0.25(-0.58%)
Apr 11, 2018	43.21	43.50	42.99	42.99	1,344	-0.49(-1.13%)
Apr 10, 2018	43.46	43.48	43.13	43.48	5,021	-0.48(-1.09%)
Apr 09, 2018	43.96	43.96	43.77	43.96	1,645	+0.41(+0.94%)
Apr 06, 2018	43.93	43.93	43.55	43.55	3,185	-0.20(-0.46%)
Apr 05, 2018	43.50	43.75	43.50	43.75	1,176	-1.11(-2.47%)
Apr 04, 2018	43.66	44.86	43.58	44.86	3,822	+0.54(+1.22%)
Apr 03, 2018	44.73	44.92	44.32	44.32	2,378	+0.19(+0.43%)
Apr 02, 2018	44.16	44.16	44.13	44.13	709	-0.54(-1.21%)
Mar 29, 2018		44.67	44.67	44.67	0	+0.63(+1.43%)
Mar 28, 2018	43.11	44.07	43.11	44.04	2,727	+1.01(+2.35%)
Mar 27, 2018	43.40	43.59	42.97	43.03	4,510	-0.37(-0.85%)
Mar 26, 2018	43.85	43.85	42.77	43.40	6,891	-0.45(-1.02%)
Mar 23, 2018	44.79	44.79	43.75	43.85	15,097	-1.11(-2.47%)
Mar 22, 2018	45.01	45.01	44.35	44.96	4,944	-0.42(-0.93%)
Mar 21, 2018	45.80	45.90	45.12	45.38	47,006	-0.16(-0.35%)
Mar 20, 2018	45.94	45.94	44.92	45.54	365,850	-3.39(-6.93%)
Mar 19, 2018	48.64	48.93	48.54	48.93	359	+0.53(+1.10%)
Mar 16, 2018	48.87	49.17	48.40	48.40	6,500	-0.60(-1.22%)
Mar 15, 2018	48.90	49.00	48.67	49.00	1,574	+0.16(+0.33%)
Mar 14, 2018	48.21	48.84	48.21	48.84	2,173	+0.96(+2.01%)
Mar 13, 2018	50.00	50.00	47.88	47.88	3,394	-1.87(-3.76%)
Mar 12, 2018	49.75	49.91	49.74	49.75	11,599	+0.06(+0.12%)
Mar 09, 2018	49.54	49.71	49.54	49.69	4,818	+1.07(+2.20%)
Mar 08, 2018	48.71	48.71	48.43	48.62	1,041	-0.11(-0.23%)
Mar 07, 2018	48.96	49.03	48.60	48.73	22,936	-0.49(-1.00%)
Mar 06, 2018	48.60	49.22	48.60	49.22	586	+1.10(+2.29%)
Mar 05, 2018	48.38	48.38	48.04	48.12	1,171	-0.92(-1.88%)
Mar 02, 2018	48.12	49.04	48.12	49.04	957	+0.45(+0.92%)
Mar 01, 2018	49.23	49.23	48.59	48.59	2,840	-0.15(-0.30%)
Feb 28, 2018	49.06	49.09	48.61	48.74	121,526	-0.80(-1.61%)
Feb 27, 2018	49.16	49.54	49.09	49.54	22,364	+0.64(+1.31%)
Feb 26, 2018	49.14	49.14	48.89	48.90	4,074	-0.43(-0.87%)
Feb 23, 2018	49.41	49.41	49.26	49.33	647	+0.04(+0.08%)
Feb 22, 2018	49.11	49.29	49.11	49.29	3,605	+0.26(+0.53%)
Feb 21, 2018	49.45	49.53	49.03	49.03	1,097	-0.41(-0.83%)
Feb 20, 2018	49.56	49.60	49.44	49.44	3,704	-0.76(-1.51%)
Feb 16, 2018		50.20	50.20	50.20	0	+0.36(+0.72%)
Feb 15, 2018	48.15	49.97	48.15	49.84	5,193	+0.82(+1.68%)
Feb 14, 2018	48.87	49.07	48.65	49.02	3,058	+0.23(+0.47%)
Feb 13, 2018	48.95	48.95	47.87	48.79	2,092	-0.36(-0.73%)
Feb 12, 2018	49.29	49.29	48.76	49.15	2,433	+0.13(+0.27%)
Feb 09, 2018	48.99	49.13	48.73	49.02	1,544	-0.22(-0.45%)
Feb 08, 2018	49.54	49.54	49.24	49.24	2,144	-0.33(-0.67%)
Feb 07, 2018		49.65	49.26	49.57	3,345	-0.44(-0.88%)
Feb 06, 2018	48.93	50.01	48.93	50.01	1,055	+0.43(+0.86%)
Feb 05, 2018	49.51	49.63	49.19	49.58	3,953	-0.49(-0.97%)
Feb 02, 2018	51.00	51.00	49.55	50.07	2,040	-1.53(-2.97%)

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.