Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	49.20	49.40	47.75	47.90	569,087	-1.05(-2.15%)
Apr 27, 2018	48.55	49.15	48.00	48.95	436,560	+0.45(+0.93%)
Apr 26, 2018	49.65	49.95	48.10	48.50	454,827	-1.80(-3.58%)
Apr 25, 2018	49.75	50.50	48.75	50.30	300,037	+0.70(+1.41%)
Apr 24, 2018	49.00	50.10	48.85	49.60	380,123	+0.85(+1.74%)
Apr 23, 2018	49.70	50.05	48.62	48.75	319,303	-0.90(-1.81%)
Apr 20, 2018	49.85	50.77	48.90	49.65	339,996	-0.40(-0.80%)
Apr 19, 2018	49.50	50.70	48.67	50.05	508,964	+0.55(+1.11%)
Apr 18, 2018	49.20	49.85	49.05	49.50	248,976	+0.55(+1.12%)
Apr 17, 2018	48.70	49.15	48.20	48.95	307,345	+0.45(+0.93%)
Apr 16, 2018	48.15	48.80	47.12	48.50	245,323	+0.45(+0.94%)
Apr 13, 2018	48.25	48.25	46.90	48.05	327,905	+0.15(+0.31%)
Apr 12, 2018	48.05	48.60	47.20	47.90	442,345	-0.40(-0.83%)
Apr 11, 2018	47.25	48.55	45.90	48.30	594,485	+0.90(+1.90%)
Apr 10, 2018	48.05	48.20	47.30	47.40	368,558	-0.05(-0.11%)
Apr 09, 2018	47.80	48.30	47.45	47.45	346,860	+0.10(+0.21%)
Apr 06, 2018	48.25	48.75	47.00	47.35	253,252	-1.25(-2.57%)
Apr 05, 2018	47.70	48.85	47.35	48.60	245,682	+1.20(+2.53%)
Apr 04, 2018	45.85	47.60	45.75	47.40	555,998	+1.05(+2.27%)
Apr 03, 2018	46.25	46.65	45.60	46.35	555,092	+0.25(+0.54%)
Apr 02, 2018	47.05	47.45	45.25	46.10	544,076	-0.90(-1.91%)
Mar 29, 2018		47.00	47.00	47.00	0	-0.80(-1.67%)
Mar 28, 2018	46.85	48.00	45.80	47.80	346,621	+0.90(+1.92%)
Mar 27, 2018	48.05	48.05	46.65	46.90	673,700	-1.25(-2.60%)
Mar 26, 2018	48.85	49.27	47.40	48.15	494,009	-0.10(-0.21%)
Mar 23, 2018	49.35	49.85	48.00	48.25	609,023	-1.40(-2.82%)
Mar 22, 2018	49.95	51.00	49.55	49.65	378,005	-0.60(-1.19%)
Mar 21, 2018	49.90	50.80	49.20	50.25	370,340	+0.30(+0.60%)
Mar 20, 2018	51.15	51.15	49.40	49.95	456,940	-1.10(-2.15%)
Mar 19, 2018	50.95	51.15	50.35	51.05	493,417	-0.05(-0.10%)
Mar 16, 2018	50.00	51.40	49.90	51.10	1,030,343	+1.70(+3.44%)
Mar 15, 2018	49.00	50.25	48.10	49.40	655,691	+2.10(+4.44%)
Mar 14, 2018	47.35	47.70	46.70	47.30	364,765	+0.15(+0.32%)
Mar 13, 2018	48.75	48.75	46.92	47.15	616,212	-1.50(-3.08%)
Mar 12, 2018	48.40	49.00	48.20	48.65	532,666	+0.30(+0.62%)
Mar 09, 2018	48.55	48.90	47.85	48.35	518,835	-0.05(-0.10%)
Mar 08, 2018	48.25	49.15	46.88	48.40	720,261	+0.20(+0.41%)
Mar 07, 2018	46.95	48.70	46.95	48.20	594,397	+0.80(+1.69%)
Mar 06, 2018	46.55	47.55	46.55	47.40	552,353	+0.75(+1.61%)
Mar 05, 2018	45.20	46.70	45.20	46.65	657,167	+0.35(+0.76%)
Mar 02, 2018	44.25	46.70	43.65	46.30	772,226	+1.65(+3.70%)
Mar 01, 2018	46.10	47.30	43.20	44.65	686,776	-1.45(-3.15%)
Feb 28, 2018	46.80	47.35	45.80	46.10	846,934	-0.70(-1.50%)
Feb 27, 2018	45.70	46.95	45.30	46.80	867,678	+1.95(+4.35%)
Feb 26, 2018	42.50	45.15	42.50	44.85	1,220,661	+2.10(+4.91%)
Feb 23, 2018	47.25	47.30	41.45	42.75	2,833,934	-6.95(-13.98%)
Feb 22, 2018		50.65		49.70	601,053	+0.60(+1.22%)
Feb 21, 2018	48.85	49.95	48.67	49.10	323,630	+0.20(+0.41%)
Feb 20, 2018	48.90	49.65	48.80	48.90	374,566	-0.30(-0.61%)
Feb 16, 2018		49.20	49.20	49.20	0	+0.35(+0.72%)
Feb 15, 2018	48.10	49.10	47.75	48.85	310,403	+1.00(+2.09%)
Feb 14, 2018	47.15	48.08	46.23	47.85	237,872	+0.55(+1.16%)
Feb 13, 2018				47.30	296,801	-0.60(-1.25%)
Feb 12, 2018	47.75	48.65	46.50	47.90	592,754	+0.35(+0.74%)
Feb 09, 2018	47.40	47.90	45.75	47.55	461,612	+0.70(+1.49%)
Feb 08, 2018		48.60	46.80	46.85	457,306	-1.55(-3.20%)
Feb 07, 2018	47.55	49.10	47.55	48.40	388,280	+0.70(+1.47%)
Feb 06, 2018	46.35	48.05	46.20	47.70	516,437	-0.30(-0.62%)
Feb 05, 2018	48.20	49.35	47.55	48.00	393,837	-0.60(-1.23%)
Feb 02, 2018	49.05	49.35	48.20	48.60	452,908	-0.90(-1.82%)

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.