Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.37	51.54	50.37	50.98	1,839,641	+0.69(+1.37%)
Apr 27, 2018	50.13	50.38	50.01	50.29	1,431,164	+0.05(+0.10%)
Apr 26, 2018	50.08	50.49	49.91	50.24	1,145,295	+0.16(+0.31%)
Apr 25, 2018	49.83	50.30	49.52	50.08	1,089,709	+0.25(+0.51%)
Apr 24, 2018	50.01	50.52	49.63	49.83	1,812,805	-0.33(-0.66%)
Apr 23, 2018	50.27	50.38	49.98	50.16	1,224,026	+0.05(+0.10%)
Apr 20, 2018	50.22	50.45	50.03	50.11	1,581,628	+0.05(+0.10%)
Apr 19, 2018	49.60	50.22	49.60	50.06	1,152,494	+0.49(+0.98%)
Apr 18, 2018	49.71	50.07	49.51	49.58	1,186,951	+0.02(+0.04%)
Apr 17, 2018	49.80	49.85	49.37	49.56	1,168,672	-0.02(-0.04%)
Apr 16, 2018	49.43	49.78	49.35	49.58	1,173,935	+0.57(+1.17%)
Apr 13, 2018	49.48	49.49	48.91	49.00	1,202,679	-0.11(-0.22%)
Apr 12, 2018	48.93	49.39	48.93	49.11	1,184,179	+0.45(+0.92%)
Apr 11, 2018	48.46	48.88	48.42	48.66	1,143,863	-0.34(-0.69%)
Apr 10, 2018	48.86	49.30	48.77	49.00	1,690,781	+0.78(+1.61%)
Apr 09, 2018	48.22	49.00	48.03	48.23	1,597,207	+0.24(+0.51%)
Apr 06, 2018	48.75	49.15	47.71	47.98	1,887,827	-1.10(-2.24%)
Apr 05, 2018	48.78	49.35	48.68	49.08	1,192,198	+0.56(+1.16%)
Apr 04, 2018	47.37	48.61	47.37	48.52	1,470,518	+0.45(+0.93%)
Apr 03, 2018	47.44	48.17	47.40	48.07	1,547,632	+0.80(+1.69%)
Apr 02, 2018	48.27	48.60	46.58	47.27	1,823,561	-1.05(-2.17%)
Mar 29, 2018		48.32	48.32	48.32	0	+0.28(+0.59%)
Mar 28, 2018	47.70	48.27	47.61	48.04	1,645,936	+0.33(+0.69%)
Mar 27, 2018	48.55	48.74	47.53	47.71	2,085,778	-0.99(-2.04%)
Mar 26, 2018	48.27	48.77	47.83	48.70	1,384,915	+1.02(+2.14%)
Mar 23, 2018	48.83	49.12	47.60	47.68	1,606,552	-1.14(-2.33%)
Mar 22, 2018	49.62	49.98	48.80	48.82	1,631,091	-1.31(-2.62%)
Mar 21, 2018	50.04	50.58	50.02	50.13	1,207,038	+0.17(+0.35%)
Mar 20, 2018	49.75	50.29	49.75	49.96	2,188,336	+0.41(+0.82%)
Mar 19, 2018	49.69	49.98	49.26	49.55	2,202,575	-0.17(-0.33%)
Mar 16, 2018	49.29	49.98	49.29	49.71	3,115,515	+0.21(+0.43%)
Mar 15, 2018	49.62	50.04	49.45	49.50	1,971,146	-0.02(-0.04%)
Mar 14, 2018	49.99	50.16	49.47	49.52	2,365,652	-0.27(-0.55%)
Mar 13, 2018	50.32	50.43	49.75	49.79	1,560,249	-0.26(-0.52%)
Mar 12, 2018	50.28	50.52	49.81	50.05	1,219,544	-0.20(-0.41%)
Mar 09, 2018	50.04	50.28	49.70	50.26	1,944,053	+0.45(+0.90%)
Mar 08, 2018	49.69	49.89	49.32	49.81	1,751,686	+0.31(+0.63%)
Mar 07, 2018		49.74		49.50	1,663,357	+0.06(+0.12%)
Mar 06, 2018	49.07	49.51	48.69	49.44	2,620,170	+0.50(+1.01%)
Mar 05, 2018	47.11	49.04	47.11	48.95	1,983,034	+1.51(+3.18%)
Mar 02, 2018	47.05	47.52	46.83	47.44	1,492,885	+0.17(+0.35%)
Mar 01, 2018	47.94	48.17	46.98	47.27	1,595,360	-0.66(-1.38%)
Feb 28, 2018	49.02	49.11	47.92	47.93	1,240,286	-0.83(-1.69%)
Feb 27, 2018	49.18	49.80	48.76	48.76	1,329,373	-0.47(-0.96%)
Feb 26, 2018	48.99	49.24	48.84	49.23	1,511,215	+0.38(+0.77%)
Feb 23, 2018	48.36	48.89	48.34	48.86	1,286,421	+0.72(+1.49%)
Feb 22, 2018			48.12	48.14	1,696,170	-0.15(-0.30%)
Feb 21, 2018	48.42	48.95	48.25	48.28	1,343,565	-0.14(-0.28%)
Feb 20, 2018	48.40	48.80	48.25	48.42	1,620,211	-0.18(-0.38%)
Feb 16, 2018		48.60	48.60	48.60	0	+0.18(+0.38%)
Feb 15, 2018	47.67	48.43	47.61	48.42	1,731,754	+0.99(+2.09%)
Feb 14, 2018	46.45	47.45	46.37	47.43	1,193,642	+0.76(+1.62%)
Feb 13, 2018	45.88	46.81	45.75	46.67	1,635,976	+0.57(+1.24%)
Feb 12, 2018	45.80	46.71	45.60	46.10	1,952,987	+0.75(+1.65%)
Feb 09, 2018	45.15	45.68	44.18	45.35	2,061,685	+0.66(+1.48%)
Feb 08, 2018	46.48	46.49	44.66	44.69	2,116,369	-1.76(-3.78%)
Feb 07, 2018	46.20	47.21	46.20	46.45	2,223,540	+0.05(+0.10%)
Feb 06, 2018	45.97	46.79	45.24	46.40	3,559,128	-0.93(-1.97%)
Feb 05, 2018	48.93	49.30	46.83	47.33	2,178,466	-1.99(-4.03%)
Feb 02, 2018	49.94	50.13	49.31	49.32	1,360,671	-0.75(-1.49%)

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.