Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.68	50.80	50.01	50.25	2,004,735	-0.26(-0.52%)
Apr 27, 2018	52.11	52.21	50.37	50.51	296,070	-1.48(-2.84%)
Apr 26, 2018	50.34	52.03	50.34	51.99	487,453	+1.94(+3.87%)
Apr 25, 2018	49.99	50.32	49.73	50.05	144,703	-0.05(-0.09%)
Apr 24, 2018	50.72	50.79	49.73	50.09	395,552	-0.51(-1.02%)
Apr 23, 2018	49.88	50.74	49.49	50.61	346,199	+0.74(+1.48%)
Apr 20, 2018	49.35	49.90	49.23	49.87	177,399	+0.30(+0.60%)
Apr 19, 2018	49.35	49.88	48.98	49.57	162,447	+0.12(+0.24%)
Apr 18, 2018	49.65	50.17	49.44	49.45	198,221	-0.22(-0.44%)
Apr 17, 2018	48.96	49.93	48.71	49.67	181,891	+0.90(+1.85%)
Apr 16, 2018	48.25	48.80	48.16	48.77	171,892	+0.78(+1.62%)
Apr 13, 2018	47.57	48.07	47.54	47.99	167,970	+0.48(+1.01%)
Apr 12, 2018	48.05	48.05	47.33	47.52	127,404	-0.54(-1.13%)
Apr 11, 2018	47.51	48.24	47.34	48.06	156,864	+0.32(+0.68%)
Apr 10, 2018	47.60	47.88	47.17	47.73	137,610	+0.36(+0.76%)
Apr 09, 2018	47.61	47.94	47.11	47.37	211,380	-0.07(-0.15%)
Apr 06, 2018	47.92	48.50	47.28	47.44	191,241	-0.63(-1.31%)
Apr 05, 2018	47.42	48.20	46.82	48.07	260,933	+0.96(+2.03%)
Apr 04, 2018	46.43	47.39	46.29	47.12	225,514	+0.22(+0.46%)
Apr 03, 2018	46.60	47.17	46.26	46.90	212,831	+0.45(+0.97%)
Apr 02, 2018	47.84	48.07	46.26	46.45	292,917	-1.40(-2.92%)
Mar 29, 2018		47.85	47.85	47.85	0	+0.49(+1.03%)
Mar 28, 2018	46.94	47.47	46.73	47.36	811,928	+0.46(+0.98%)
Mar 27, 2018	47.65	47.83	46.60	46.90	520,133	-0.77(-1.61%)
Mar 26, 2018	47.44	47.79	47.06	47.67	402,196	+0.51(+1.07%)
Mar 23, 2018	48.84	49.61	47.15	47.16	465,249	-1.94(-3.95%)
Mar 22, 2018	49.23	49.95	49.06	49.10	322,134	-0.32(-0.64%)
Mar 21, 2018	49.82	49.97	49.18	49.42	242,828	-0.39(-0.78%)
Mar 20, 2018	49.05	50.00	48.99	49.81	414,506	+0.68(+1.38%)
Mar 19, 2018	48.71	49.40	48.16	49.13	321,936	+0.38(+0.78%)
Mar 16, 2018	47.79	48.91	47.57	48.75	946,535	+0.89(+1.87%)
Mar 15, 2018	47.80	48.08	47.32	47.86	271,302	+0.06(+0.13%)
Mar 14, 2018	47.96	48.11	47.46	47.79	286,819	-0.02(-0.04%)
Mar 13, 2018	48.62	48.62	47.53	47.81	348,578	-0.50(-1.05%)
Mar 12, 2018	47.02	48.51	47.02	48.32	304,862	+1.42(+3.02%)
Mar 09, 2018	46.36	47.10	46.02	46.90	205,423	+0.66(+1.42%)
Mar 08, 2018	45.99	46.30	45.53	46.24	344,723	-0.21(-0.45%)
Mar 07, 2018		46.61	45.14	46.45	305,112	+0.96(+2.12%)
Mar 06, 2018	46.88	46.88	45.34	45.49	292,207	-1.46(-3.11%)
Mar 05, 2018	46.14	47.23	45.87	46.95	329,364	+0.74(+1.60%)
Mar 02, 2018	46.91	47.19	45.75	46.21	253,154	-0.71(-1.52%)
Mar 01, 2018	48.15	48.46	46.59	46.92	360,037	-0.98(-2.05%)
Feb 28, 2018	49.05	49.46	47.82	47.90	258,253	-1.06(-2.16%)
Feb 27, 2018	49.38	50.45	48.67	48.96	343,700	-0.49(-0.98%)
Feb 26, 2018	49.25	49.66	48.81	49.44	146,377	+0.29(+0.59%)
Feb 23, 2018	48.34	49.30	48.09	49.16	129,863	+0.92(+1.91%)
Feb 22, 2018	47.80	48.64	47.80	48.24	203,966	+0.73(+1.54%)
Feb 21, 2018	47.64	48.47	47.49	47.51	183,308	-0.09(-0.19%)
Feb 20, 2018	48.28	48.41	47.27	47.60	230,710	-0.78(-1.62%)
Feb 16, 2018		48.38	48.38	48.38	0	+0.47(+0.98%)
Feb 15, 2018	47.33	47.91	47.13	47.91	115,575	+0.66(+1.39%)
Feb 14, 2018	47.03	47.61	46.72	47.25	228,715	-0.14(-0.29%)
Feb 13, 2018	46.95	47.50	46.64	47.39	292,886	+0.24(+0.51%)
Feb 12, 2018	46.86	47.42	46.25	47.15	256,846	+0.31(+0.67%)
Feb 09, 2018	45.43	47.34	45.23	46.84	515,728	+1.66(+3.68%)
Feb 08, 2018	46.96	46.96	45.17	45.18	466,611	-1.72(-3.67%)
Feb 07, 2018	47.87	47.87	46.84	46.90	404,520	-1.02(-2.13%)
Feb 06, 2018	47.59	48.27	46.32	47.92	416,825	-0.74(-1.53%)
Feb 05, 2018	49.62	50.02	48.12	48.67	214,582	-1.25(-2.50%)
Feb 02, 2018	49.50	50.45	49.45	49.92	310,931	+0.03(+0.05%)

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.