Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	46.26	46.54	45.67	45.68	4,331,571	-0.48(-1.03%)
Apr 27, 2018	46.24	46.43	45.84	46.16	3,644,567	-0.10(-0.22%)
Apr 26, 2018	46.22	46.56	45.89	46.26	5,236,570	+0.03(+0.07%)
Apr 25, 2018	46.06	46.58	45.69	46.22	6,231,788	+0.01(+0.02%)
Apr 24, 2018	46.77	47.24	45.86	46.21	5,746,189	-0.28(-0.61%)
Apr 23, 2018	46.17	47.00	46.17	46.50	7,272,138	+0.26(+0.56%)
Apr 20, 2018	46.24	46.66	45.45	46.24	8,395,987	+0.15(+0.33%)
Apr 19, 2018	44.82	46.10	44.64	46.09	9,395,460	+2.49(+5.70%)
Apr 18, 2018	43.75	44.23	43.44	43.60	5,047,216	+0.06(+0.13%)
Apr 17, 2018	43.74	44.08	43.50	43.54	5,550,385	+0.17(+0.38%)
Apr 16, 2018	43.30	43.62	43.19	43.38	3,974,467	+0.35(+0.81%)
Apr 13, 2018	43.74	43.84	42.76	43.03	5,190,485	-0.37(-0.85%)
Apr 12, 2018	42.87	43.60	42.83	43.39	4,538,897	+0.88(+2.08%)
Apr 11, 2018	42.43	42.85	42.26	42.51	4,532,755	-0.36(-0.84%)
Apr 10, 2018	42.88	43.20	42.56	42.87	5,596,432	+0.72(+1.70%)
Apr 09, 2018	42.34	43.18	42.10	42.15	5,473,724	+0.14(+0.34%)
Apr 06, 2018	42.71	43.00	41.57	42.01	6,134,303	-1.15(-2.67%)
Apr 05, 2018	43.19	43.50	42.96	43.16	3,417,704	+0.21(+0.49%)
Apr 04, 2018	41.77	43.04	41.63	42.95	4,605,977	+0.41(+0.96%)
Apr 03, 2018	42.15	42.62	41.68	42.54	5,378,860	+0.70(+1.67%)
Apr 02, 2018	42.77	43.03	41.21	41.84	8,125,616	-1.15(-2.68%)
Mar 29, 2018		42.99	42.99	42.99	0	+0.77(+1.82%)
Mar 28, 2018	42.39	42.87	41.81	42.23	7,785,843	-0.09(-0.22%)
Mar 27, 2018	43.49	43.61	41.83	42.32	7,511,525	-1.18(-2.72%)
Mar 26, 2018	42.96	43.63	42.44	43.50	5,694,942	+1.18(+2.78%)
Mar 23, 2018	43.49	43.73	42.23	42.33	9,046,861	-1.08(-2.48%)
Mar 22, 2018	45.05	45.10	43.26	43.40	7,941,881	-2.16(-4.74%)
Mar 21, 2018	45.47	46.20	45.40	45.56	5,929,297	+0.15(+0.33%)
Mar 20, 2018	45.45	45.70	45.21	45.41	4,406,040	+0.08(+0.17%)
Mar 19, 2018	45.91	46.11	44.86	45.34	6,145,679	-0.55(-1.20%)
Mar 16, 2018	45.90	46.31	45.78	45.89	12,686,577	+0.13(+0.27%)
Mar 15, 2018	45.90	45.96	45.48	45.76	5,331,853	-0.02(-0.04%)
Mar 14, 2018	46.93	46.93	45.51	45.78	6,732,834	-0.91(-1.95%)
Mar 13, 2018	47.30	47.42	46.57	46.69	6,174,347	-0.40(-0.85%)
Mar 12, 2018	47.77	47.90	46.98	47.09	5,746,075	-0.66(-1.38%)
Mar 09, 2018	46.67	47.93	46.50	47.75	7,878,699	+1.28(+2.77%)
Mar 08, 2018	47.89	48.02	46.01	46.46	9,524,386	-1.01(-2.13%)
Mar 07, 2018		47.64	46.78	47.47	6,051,616	+0.02(+0.05%)
Mar 06, 2018	47.42	47.69	46.97	47.45	8,403,360	+0.38(+0.82%)
Mar 05, 2018	45.87	47.29	45.73	47.07	5,270,341	+0.87(+1.88%)
Mar 02, 2018	46.05	46.28	45.15	46.20	6,470,986	-0.12(-0.25%)
Mar 01, 2018	47.59	47.72	45.99	46.31	8,019,601	-1.27(-2.67%)
Feb 28, 2018	48.44	48.64	47.55	47.58	6,081,874	-0.80(-1.66%)
Feb 27, 2018	48.56	48.95	48.37	48.38	5,480,486	-0.16(-0.33%)
Feb 26, 2018	47.74	48.58	47.46	48.54	4,700,956	+1.07(+2.25%)
Feb 23, 2018	46.88	47.50	46.84	47.47	3,845,033	+0.83(+1.79%)
Feb 22, 2018			46.56	46.64	5,114,331	-0.46(-0.97%)
Feb 21, 2018	47.12	47.86	46.98	47.10	4,653,724	+0.02(+0.05%)
Feb 20, 2018	46.89	47.41	46.77	47.07	3,559,720	+0.14(+0.30%)
Feb 16, 2018		46.93	46.93	46.93	0	+0.08(+0.16%)
Feb 15, 2018	47.14	47.29	46.69	46.86	3,865,045	+0.15(+0.32%)
Feb 14, 2018	45.50	46.77	45.50	46.71	4,874,182	+0.98(+2.13%)
Feb 13, 2018	45.36	45.89	45.15	45.73	3,603,355	+0.17(+0.37%)
Feb 12, 2018	45.48	46.03	44.97	45.56	5,811,984	+0.44(+0.98%)
Feb 09, 2018	45.04	45.44	43.48	45.12	7,430,480	+0.66(+1.48%)
Feb 08, 2018	46.14	46.42	44.42	44.46	8,548,322	-1.71(-3.70%)
Feb 07, 2018	46.07	46.89	46.06	46.17	7,327,719	-0.13(-0.27%)
Feb 06, 2018	44.49	46.43	43.95	46.30	12,600,772	+0.44(+0.95%)
Feb 05, 2018	46.52	47.31	45.28	45.86	8,666,262	-1.14(-2.42%)
Feb 02, 2018	47.66	48.20	46.91	47.00	5,225,571	-0.98(-2.03%)

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.