Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	49.07	49.31	48.70	48.81	199,069	-0.12(-0.24%)
Apr 27, 2018	49.29	49.35	48.67	48.93	188,667	+0.13(+0.26%)
Apr 26, 2018	48.29	48.99	48.29	48.80	146,445	+0.87(+1.81%)
Apr 25, 2018	48.07	48.09	47.23	47.94	173,731	-0.20(-0.43%)
Apr 24, 2018	49.01	49.22	47.79	48.14	217,702	-0.67(-1.38%)
Apr 23, 2018	49.05	49.36	48.59	48.81	128,300	-0.16(-0.32%)
Apr 20, 2018	49.47	49.47	48.81	48.97	114,402	-0.52(-1.04%)
Apr 19, 2018	49.57	49.68	49.28	49.49	276,910	-0.20(-0.41%)
Apr 18, 2018	49.67	49.84	49.35	49.69	170,485	-0.07(-0.14%)
Apr 17, 2018	49.03	49.87	49.02	49.76	220,033	+1.26(+2.60%)
Apr 16, 2018	48.44	48.65	48.18	48.50	131,664	+0.46(+0.96%)
Apr 13, 2018	48.55	48.64	47.85	48.03	167,188	-0.15(-0.30%)
Apr 12, 2018	47.90	48.37	47.90	48.18	194,571	+0.51(+1.06%)
Apr 11, 2018	47.63	48.08	47.58	47.67	113,407	-0.08(-0.16%)
Apr 10, 2018	47.41	47.89	47.23	47.75	317,309	+1.01(+2.17%)
Apr 09, 2018	46.77	47.47	46.73	46.74	135,522	+0.44(+0.95%)
Apr 06, 2018				46.30	110,836	-0.99(-2.10%)
Apr 05, 2018	47.36	47.55	47.00	47.29	97,805	+0.38(+0.81%)
Apr 04, 2018	45.47	47.02	45.34	46.91	136,369	+0.59(+1.28%)
Apr 03, 2018	46.38	46.47	45.79	46.32	225,175	+0.35(+0.76%)
Apr 02, 2018	46.99	47.02	45.58	45.97	235,602	-1.22(-2.58%)
Mar 29, 2018		47.19	47.19	47.19	0	+0.84(+1.81%)
Mar 28, 2018	46.90	47.00	46.05	46.35	376,506	-0.70(-1.49%)
Mar 27, 2018	48.81	48.97	46.72	47.05	235,899	-1.35(-2.80%)
Mar 26, 2018	47.83	48.44	47.24	48.40	177,390	+1.43(+3.05%)
Mar 23, 2018	48.01	48.24	46.94	46.97	203,133	-0.96(-1.99%)
Mar 22, 2018	48.66	48.85	47.93	47.93	169,680	-1.21(-2.47%)
Mar 21, 2018	49.07	49.53	48.96	49.14	183,409	-0.08(-0.16%)
Mar 20, 2018	48.94	49.31	48.94	49.22	107,308	+0.01(+0.02%)
Mar 19, 2018	49.60	49.65	48.83	49.21	199,670	-0.84(-1.67%)
Mar 16, 2018	50.24	50.45	50.04	50.05	119,096	-0.18(-0.35%)
Mar 15, 2018	50.24	50.40	50.01	50.22	180,647	+0.07(+0.14%)
Mar 14, 2018	50.18	50.44	50.00	50.15	143,144	+0.14(+0.27%)
Mar 13, 2018	50.70	50.74	49.89	50.02	209,815	-0.42(-0.83%)
Mar 12, 2018	50.65	50.65	50.28	50.44	382,336	-0.02(-0.04%)
Mar 09, 2018	49.99	50.46	49.94	50.46	340,640	+0.81(+1.63%)
Mar 08, 2018	49.53	49.65	49.32	49.65	205,941	+0.23(+0.47%)
Mar 07, 2018		49.48		49.42	264,688	+0.31(+0.62%)
Mar 06, 2018	48.99	49.22	48.79	49.11	10,016,461	+0.37(+0.76%)
Mar 05, 2018	47.74	48.84	47.74	48.74	132,448	+0.82(+1.71%)
Mar 02, 2018	46.97	48.00	46.77	47.92	197,705	+0.48(+1.01%)
Mar 01, 2018	48.17	48.23	47.09	47.45	184,676	-0.55(-1.14%)
Feb 28, 2018	48.44	48.67	47.99	47.99	136,416	-0.17(-0.34%)
Feb 27, 2018	48.62	48.77	48.15	48.16	170,921	-0.40(-0.82%)
Feb 26, 2018	48.09	48.59	48.09	48.56	298,304	+0.66(+1.38%)
Feb 23, 2018	47.32	47.89	47.23	47.89	91,654	+0.92(+1.95%)
Feb 22, 2018			46.82	46.98	95,430	+0.02(+0.05%)
Feb 21, 2018	47.26	47.75	46.95	46.95	159,715	-0.15(-0.32%)
Feb 20, 2018	46.88	47.38	46.86	47.11	155,487	-0.03(-0.06%)
Feb 16, 2018		47.13	47.13	47.13	0	-0.14(-0.29%)
Feb 15, 2018	46.94	47.27	46.39	47.27	293,710	+0.61(+1.31%)
Feb 14, 2018	45.62	46.74	45.35	46.66	258,070	+0.95(+2.09%)
Feb 13, 2018	45.30	45.78	45.21	45.70	122,561	+0.30(+0.66%)
Feb 12, 2018	45.01	45.63	44.65	45.40	243,977	+0.85(+1.90%)
Feb 09, 2018	44.53	44.86	42.95	44.55	464,058	+0.54(+1.22%)
Feb 08, 2018	46.06	46.21	44.02	44.02	263,882	-1.84(-4.01%)
Feb 07, 2018	46.29	46.63	45.84	45.86	217,704	-0.30(-0.65%)
Feb 06, 2018	44.65	46.31	44.17	46.16	619,358	+0.15(+0.32%)
Feb 05, 2018	46.63	47.33	45.42	46.01	479,335	-1.15(-2.44%)
Feb 02, 2018	47.90	48.01	47.12	47.16	280,576	-0.88(-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.