Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	44.29	44.35	42.67	42.69	54,150	-1.52(-3.44%)
Apr 27, 2018	43.79	44.67	43.79	44.21	36,988	+0.30(+0.68%)
Apr 26, 2018	43.54	44.22	42.92	43.91	89,265	+0.46(+1.06%)
Apr 25, 2018	43.41	43.65	42.87	43.45	89,903	+0.03(+0.07%)
Apr 24, 2018	44.54	44.85	43.20	43.42	116,899	-0.75(-1.70%)
Apr 23, 2018	44.53	44.60	43.79	44.17	92,880	-0.20(-0.45%)
Apr 20, 2018	45.18	45.42	44.20	44.37	208,875	-0.78(-1.73%)
Apr 19, 2018	46.50	46.50	43.74	45.15	148,581	-1.49(-3.19%)
Apr 18, 2018	46.53	47.20	46.40	46.64	53,494	+0.19(+0.41%)
Apr 17, 2018	46.31	46.68	45.98	46.45	59,486	+0.50(+1.09%)
Apr 16, 2018	45.97	46.51	45.41	45.95	94,251	+0.00(+0.00%)
Apr 13, 2018	45.94	46.38	45.23	45.95	66,746	+0.26(+0.57%)
Apr 12, 2018	47.17	47.17	45.60	45.69	170,826	-1.31(-2.79%)
Apr 11, 2018	48.50	49.08	46.78	47.00	177,768	-1.80(-3.69%)
Apr 10, 2018	50.10	50.10	48.61	48.80	189,912	-0.49(-0.99%)
Apr 09, 2018	50.00	50.13	49.26	49.29	71,995	-0.45(-0.90%)
Apr 06, 2018	51.36	51.50	48.96	49.74	115,741	-2.06(-3.98%)
Apr 05, 2018	51.20	52.23	50.51	51.80	133,523	+1.09(+2.15%)
Apr 04, 2018	46.43	51.86	46.43	50.71	201,339	+4.50(+9.74%)
Apr 03, 2018	45.65	46.47	44.82	46.21	60,240	+0.57(+1.25%)
Apr 02, 2018	47.65	47.65	45.16	45.64	77,774	-2.05(-4.30%)
Mar 29, 2018		47.69	47.69	47.69	0	+0.24(+0.51%)
Mar 28, 2018	47.90	48.05	47.34	47.45	41,569	-0.11(-0.23%)
Mar 27, 2018	48.14	48.40	47.30	47.56	60,710	-0.79(-1.63%)
Mar 26, 2018	48.00	48.58	47.35	48.35	83,681	+1.24(+2.63%)
Mar 23, 2018	47.51	48.71	46.95	47.11	63,869	-0.38(-0.80%)
Mar 22, 2018	47.91	48.88	47.47	47.49	78,189	-0.82(-1.70%)
Mar 21, 2018	47.87	48.74	47.87	48.31	125,133	+0.84(+1.77%)
Mar 20, 2018	47.43	48.00	47.30	47.47	166,297	-0.02(-0.04%)
Mar 19, 2018	47.16	47.53	46.54	47.49	85,913	+0.12(+0.25%)
Mar 16, 2018	47.03	47.60	46.89	47.37	115,761	+0.30(+0.64%)
Mar 15, 2018	48.04	48.04	46.74	47.07	57,130	-0.77(-1.61%)
Mar 14, 2018	48.71	48.71	47.70	47.84	60,506	-0.63(-1.30%)
Mar 13, 2018	48.76	49.28	48.36	48.47	56,991	+0.11(+0.23%)
Mar 12, 2018	47.80	48.55	47.80	48.36	53,694	+0.56(+1.17%)
Mar 09, 2018	47.33	47.83	46.64	47.80	47,376	+0.87(+1.85%)
Mar 08, 2018	47.20	47.21	46.48	46.93	32,781	-0.51(-1.08%)
Mar 07, 2018		47.83		47.44	34,885	-0.03(-0.06%)
Mar 06, 2018	46.57	47.52	46.42	47.47	69,642	+1.00(+2.15%)
Mar 05, 2018	45.56	46.85	45.55	46.47	85,316	+0.69(+1.51%)
Mar 02, 2018	45.32	46.02	44.97	45.78	75,318	-0.13(-0.28%)
Mar 01, 2018	45.39	46.04	45.04	45.91	64,762	+0.55(+1.21%)
Feb 28, 2018	46.12	46.45	44.78	45.36	168,136	-0.97(-2.09%)
Feb 27, 2018	47.72	48.74	46.32	46.33	92,080	-1.50(-3.14%)
Feb 26, 2018	47.40	47.92	47.03	47.83	86,876	+0.41(+0.86%)
Feb 23, 2018	47.10	47.57	46.95	47.42	62,167	+0.55(+1.17%)
Feb 22, 2018	47.02	47.58	46.61	46.87	90,876	-0.15(-0.32%)
Feb 21, 2018	47.52	48.46	47.01	47.02	125,632	-0.29(-0.61%)
Feb 20, 2018	48.25	48.66	47.16	47.31	203,570	-1.46(-2.99%)
Feb 16, 2018		48.77	48.77	48.77	0	+0.47(+0.97%)
Feb 15, 2018	48.99	48.99	47.84	48.30	154,411	-0.31(-0.64%)
Feb 14, 2018	46.84	48.62	46.81	48.61	153,373	+1.37(+2.90%)
Feb 13, 2018	46.43	47.32	46.38	47.24	257,646	+0.42(+0.90%)
Feb 12, 2018	46.93	47.25	46.26	46.82	384,153	+0.06(+0.13%)
Feb 09, 2018	47.78	47.78	45.53	46.76	134,520	-0.34(-0.72%)
Feb 08, 2018	48.71	48.85	47.06	47.10	157,649	-1.81(-3.70%)
Feb 07, 2018	47.82	50.32	47.82	48.91	228,422	+0.85(+1.77%)
Feb 06, 2018	45.10	48.19	44.99	48.06	151,355	+1.46(+3.13%)
Feb 05, 2018	47.48	47.86	45.35	46.60	122,018	-1.34(-2.80%)
Feb 02, 2018	50.08	50.10	47.87	47.94	226,267	-2.59(-5.13%)

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.