Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.20	42.44	41.50	41.54	675,329	-0.41(-0.99%)
Apr 27, 2018	40.82	42.52	40.82	41.95	780,436	+1.08(+2.65%)
Apr 26, 2018	41.87	42.17	40.07	40.87	1,085,953	-1.02(-2.43%)
Apr 25, 2018	41.12	42.41	41.12	41.89	808,435	+0.72(+1.74%)
Apr 24, 2018	40.40	41.24	40.27	41.17	822,427	+1.04(+2.58%)
Apr 23, 2018	40.44	40.63	39.91	40.13	967,175	-0.09(-0.23%)
Apr 20, 2018	41.50	41.59	39.61	40.23	1,460,809	-1.56(-3.72%)
Apr 19, 2018	43.49	43.54	41.64	41.78	1,215,182	-2.08(-4.75%)
Apr 18, 2018	44.92	45.05	43.80	43.87	782,529	-0.87(-1.94%)
Apr 17, 2018	45.13	45.29	44.66	44.74	414,967	-0.37(-0.82%)
Apr 16, 2018	45.17	46.21	44.79	45.10	601,106	+0.27(+0.61%)
Apr 13, 2018	44.76	45.09	44.63	44.83	1,096,725	-0.13(-0.29%)
Apr 12, 2018	45.49	45.69	44.79	44.96	423,868	-0.35(-0.77%)
Apr 11, 2018	45.29	45.67	45.09	45.31	417,917	-0.16(-0.35%)
Apr 10, 2018	45.28	45.62	45.02	45.47	729,529	+0.51(+1.13%)
Apr 09, 2018	45.31	45.54	44.54	44.96	291,407	-0.14(-0.31%)
Apr 06, 2018	45.79	46.48	44.87	45.10	482,123	-0.90(-1.95%)
Apr 05, 2018	46.28	46.45	45.66	46.00	489,321	-0.18(-0.39%)
Apr 04, 2018	44.85	46.52	44.85	46.18	974,730	+0.74(+1.62%)
Apr 03, 2018	44.78	45.77	44.06	45.44	832,898	+0.96(+2.16%)
Apr 02, 2018	46.03	46.22	44.28	44.48	555,286	-1.56(-3.38%)
Mar 29, 2018		46.04	46.04	46.04	0	+0.41(+0.91%)
Mar 28, 2018	44.78	45.81	44.75	45.62	649,631	+0.84(+1.87%)
Mar 27, 2018	44.02	45.13	43.71	44.78	584,855	+0.79(+1.80%)
Mar 26, 2018	44.07	44.35	43.69	43.99	482,594	+0.52(+1.19%)
Mar 23, 2018	43.81	44.24	43.41	43.47	501,204	-0.27(-0.62%)
Mar 22, 2018	44.01	44.63	43.73	43.74	609,424	-0.54(-1.21%)
Mar 21, 2018	45.23	45.23	44.18	44.28	1,278,810	-0.90(-1.98%)
Mar 20, 2018	47.36	47.78	44.85	45.18	985,079	-2.22(-4.68%)
Mar 19, 2018	46.87	47.49	46.71	47.39	748,327	+0.57(+1.21%)
Mar 16, 2018	46.39	47.13	45.91	46.83	2,227,199	+0.42(+0.91%)
Mar 15, 2018	47.46	47.60	46.20	46.40	917,972	-1.01(-2.13%)
Mar 14, 2018	48.60	48.64	47.40	47.41	481,919	-0.95(-1.97%)
Mar 13, 2018	49.26	49.26	48.04	48.37	651,972	-0.75(-1.54%)
Mar 12, 2018	50.04	50.46	49.12	49.12	820,723	-0.74(-1.49%)
Mar 09, 2018	51.15	51.45	49.78	49.86	487,409	-0.84(-1.66%)
Mar 08, 2018	50.47	50.98	50.22	50.70	590,495	+0.46(+0.92%)
Mar 07, 2018		50.31		50.24	908,825	+0.03(+0.06%)
Mar 06, 2018	50.03	50.44	49.60	50.21	571,480	+0.31(+0.62%)
Mar 05, 2018	48.84	50.14	48.84	49.90	750,101	+0.90(+1.83%)
Mar 02, 2018	47.26	49.18	46.26	49.01	696,089	+1.49(+3.14%)
Mar 01, 2018	47.38	48.10	46.91	47.52	812,119	+0.23(+0.48%)
Feb 28, 2018	47.45	47.71	46.93	47.29	693,728	-0.22(-0.46%)
Feb 27, 2018	48.61	49.14	47.50	47.51	261,832	-1.20(-2.46%)
Feb 26, 2018	48.87	49.15	48.05	48.70	386,517	-0.09(-0.19%)
Feb 23, 2018	49.05	49.05	48.33	48.80	273,389	+0.02(+0.04%)
Feb 22, 2018			48.57	48.78	429,449	-0.24(-0.48%)
Feb 21, 2018	49.57	50.45	49.00	49.02	456,593	-0.57(-1.14%)
Feb 20, 2018	50.02	50.27	49.42	49.58	603,345	-0.83(-1.65%)
Feb 16, 2018		50.41	50.41	50.41	0	-0.78(-1.53%)
Feb 15, 2018	51.89	51.89	50.87	51.19	1,447,197	-0.18(-0.35%)
Feb 14, 2018	47.38	51.69	46.91	51.37	2,099,672	+4.07(+8.61%)
Feb 13, 2018	47.87	47.97	47.05	47.30	1,413,670	-0.77(-1.61%)
Feb 12, 2018	47.71	48.44	47.07	48.07	1,225,092	+0.81(+1.72%)
Feb 09, 2018	46.83	47.68	46.02	47.26	1,545,548	+0.63(+1.35%)
Feb 08, 2018	45.08	48.41	44.16	46.63	3,126,911	-2.84(-5.74%)
Feb 07, 2018	49.51	50.51	49.05	49.47	1,257,682	-0.28(-0.57%)
Feb 06, 2018	48.24	50.61	47.62	49.75	1,217,176	-0.17(-0.34%)
Feb 05, 2018	50.01	50.93	49.53	49.92	796,878	-0.49(-0.97%)
Feb 02, 2018	51.69	51.88	50.38	50.41	723,137	-1.69(-3.24%)

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.