Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.94	45.23	43.64	44.01	224,640	+0.06(+0.14%)
Apr 27, 2018	43.99	44.35	43.75	43.95	171,510	-0.03(-0.07%)
Apr 26, 2018	44.40	44.89	43.73	43.98	403,550	-0.43(-0.97%)
Apr 25, 2018	44.75	45.15	44.11	44.41	132,896	-0.39(-0.87%)
Apr 24, 2018	44.99	45.35	44.39	44.80	81,462	-0.01(-0.02%)
Apr 23, 2018	45.30	45.49	44.61	44.81	68,705	-0.32(-0.71%)
Apr 20, 2018	45.34	46.17	45.03	45.13	88,851	-0.40(-0.88%)
Apr 19, 2018	45.83	46.00	45.33	45.53	57,320	-0.38(-0.83%)
Apr 18, 2018	46.58	46.58	45.05	45.91	168,396	-0.69(-1.48%)
Apr 17, 2018	46.84	47.09	45.06	46.60	113,437	-0.02(-0.04%)
Apr 16, 2018	46.36	47.05	46.17	46.62	38,663	+0.52(+1.13%)
Apr 13, 2018	46.24	46.75	45.81	46.10	53,734	-0.10(-0.22%)
Apr 12, 2018	46.74	47.29	46.15	46.20	77,945	-0.35(-0.75%)
Apr 11, 2018	46.02	47.12	46.02	46.55	86,358	+0.29(+0.63%)
Apr 10, 2018	46.86	47.16	46.04	46.26	127,164	-0.12(-0.26%)
Apr 09, 2018	45.81	47.31	45.81	46.38	61,000	+0.73(+1.60%)
Apr 06, 2018	46.26	47.03	45.01	45.65	77,951	-1.04(-2.23%)
Apr 05, 2018	46.95	47.19	46.39	46.69	90,247	+0.06(+0.13%)
Apr 04, 2018	45.11	46.90	45.01	46.63	175,549	+0.60(+1.30%)
Apr 03, 2018	48.51	48.51	45.50	46.03	254,160	-2.24(-4.64%)
Apr 02, 2018	49.75	49.75	47.94	48.27	42,729	-1.45(-2.92%)
Mar 29, 2018		49.72	49.72	49.72	0	+0.26(+0.53%)
Mar 28, 2018	49.32	50.60	48.97	49.46	70,614	+0.24(+0.49%)
Mar 27, 2018	51.17	51.22	48.79	49.22	93,471	-1.83(-3.58%)
Mar 26, 2018	50.09	51.22	49.64	51.05	52,719	+1.39(+2.80%)
Mar 23, 2018	51.34	51.82	49.55	49.66	77,560	-1.61(-3.14%)
Mar 22, 2018	51.53	52.98	51.11	51.27	72,131	-0.76(-1.46%)
Mar 21, 2018	52.39	52.71	51.15	52.03	37,018	-0.29(-0.55%)
Mar 20, 2018	52.39	53.08	51.00	52.32	125,289	-0.10(-0.19%)
Mar 19, 2018	51.06	52.89	51.06	52.42	159,519	+0.99(+1.92%)
Mar 16, 2018	52.07	53.11	50.60	51.43	257,968	-0.64(-1.23%)
Mar 15, 2018	53.49	53.49	51.94	52.07	86,601	-1.49(-2.78%)
Mar 14, 2018	53.88	53.88	53.30	53.56	81,085	-0.32(-0.59%)
Mar 13, 2018	54.06	54.88	53.32	53.88	76,287	-0.05(-0.09%)
Mar 12, 2018	53.41	54.69	53.26	53.93	63,341	+0.44(+0.82%)
Mar 09, 2018	53.46	53.81	52.72	53.49	67,098	+0.06(+0.11%)
Mar 08, 2018	52.90	53.89	52.61	53.43	87,880	+0.53(+1.00%)
Mar 07, 2018		53.09		52.90	46,414	+1.00(+1.93%)
Mar 06, 2018	51.17	52.05	50.81	51.90	90,588	+0.83(+1.63%)
Mar 05, 2018	51.60	51.89	49.89	51.07	123,775	-0.87(-1.68%)
Mar 02, 2018	51.29	52.31	50.73	51.94	91,018	+0.43(+0.83%)
Mar 01, 2018	52.05	52.85	50.16	51.51	124,913	-0.54(-1.04%)
Feb 28, 2018	54.30	54.58	51.65	52.05	138,754	-2.17(-4.00%)
Feb 27, 2018	53.34	54.64	52.78	54.22	110,623	+0.91(+1.71%)
Feb 26, 2018	51.36	53.62	51.36	53.31	139,810	+1.62(+3.13%)
Feb 23, 2018	49.02	52.46	45.74	51.69	263,263	-6.02(-10.43%)
Feb 22, 2018		61.06	57.21	57.71	127,460	-2.02(-3.38%)
Feb 21, 2018	60.17	61.45	59.70	59.73	83,962	-0.37(-0.62%)
Feb 20, 2018	60.41	60.41	59.18	60.10	52,283	-0.53(-0.87%)
Feb 16, 2018		60.63	60.63	60.63	0	+1.13(+1.90%)
Feb 15, 2018	58.15	58.15	58.15	59.50	60,030	+1.44(+2.48%)
Feb 14, 2018	56.90	58.46	56.82	58.06	105,217	+0.82(+1.43%)
Feb 13, 2018	58.26	60.24	57.27	57.24	135,982	-1.49(-2.54%)
Feb 12, 2018	58.00	59.68	57.74	58.73	109,818	+1.14(+1.98%)
Feb 09, 2018	58.25	58.64	56.49	57.59	94,819	-0.01(-0.02%)
Feb 08, 2018	58.81	59.04	57.45	57.60	115,668	-1.20(-2.04%)
Feb 07, 2018	60.43	60.43	58.31	58.80	173,656	-1.63(-2.70%)
Feb 06, 2018	61.00	64.01	59.89	60.43	193,381	-2.98(-4.70%)
Feb 05, 2018	64.33	66.09	62.04	63.41	73,198	-1.19(-1.84%)
Feb 02, 2018	65.93	69.81	63.79	64.60	97,556	-1.70(-2.56%)

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.