Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.32	42.51	41.91	41.91	315,151	-0.28(-0.67%)
Apr 27, 2018	42.15	42.32	41.99	42.20	248,235	+0.03(+0.06%)
Apr 26, 2018	42.03	42.39	41.94	42.17	751,436	+0.21(+0.51%)
Apr 25, 2018	41.98	42.18	41.57	41.96	352,112	-0.10(-0.24%)
Apr 24, 2018	42.53	42.84	41.78	42.06	463,718	-0.25(-0.59%)
Apr 23, 2018	42.44	42.52	42.17	42.31	642,954	-0.04(-0.11%)
Apr 20, 2018	42.44	42.57	42.17	42.35	439,805	+0.04(+0.10%)
Apr 19, 2018	41.73	42.37	41.73	42.31	301,009	+0.66(+1.58%)
Apr 18, 2018	41.92	42.08	41.61	41.65	191,311	-0.17(-0.41%)
Apr 17, 2018	42.16	42.21	41.71	41.82	376,168	-0.01(-0.02%)
Apr 16, 2018	41.91	42.07	41.67	41.83	242,247	+0.13(+0.32%)
Apr 13, 2018	42.83	42.83	41.46	41.70	572,000	-0.71(-1.67%)
Apr 12, 2018	41.94	42.66	41.94	42.40	488,568	+0.83(+2.00%)
Apr 11, 2018	41.78	41.96	41.52	41.57	820,623	-0.56(-1.34%)
Apr 10, 2018	42.10	42.29	41.83	42.13	404,011	+0.72(+1.73%)
Apr 09, 2018	41.42	42.30	41.37	41.42	334,596	+0.20(+0.48%)
Apr 06, 2018	41.85	42.04	40.83	41.22	430,012	-1.10(-2.59%)
Apr 05, 2018	42.25	42.57	42.14	42.32	366,688	+0.40(+0.96%)
Apr 04, 2018	40.77	42.01	40.57	41.91	306,784	+0.43(+1.05%)
Apr 03, 2018	41.21	41.56	40.86	41.48	411,862	+0.54(+1.31%)
Apr 02, 2018	41.78	41.87	40.36	40.94	740,440	-0.94(-2.25%)
Mar 29, 2018		41.88	41.88	41.88	0	+0.74(+1.80%)
Mar 28, 2018	41.25	41.52	40.70	41.14	366,006	-0.04(-0.10%)
Mar 27, 2018	42.31	42.42	40.89	41.18	611,243	-0.96(-2.28%)
Mar 26, 2018	41.57	42.26	41.24	42.15	485,317	+1.37(+3.37%)
Mar 23, 2018	42.06	42.31	40.74	40.78	532,398	-1.30(-3.08%)
Mar 22, 2018	43.25	43.32	41.96	42.07	674,001	-1.75(-3.98%)
Mar 21, 2018	43.92	44.41	43.70	43.82	566,557	-0.05(-0.12%)
Mar 20, 2018	43.85	44.07	43.80	43.87	204,188	+0.10(+0.22%)
Mar 19, 2018	44.07	44.12	43.35	43.77	328,023	-0.38(-0.85%)
Mar 16, 2018	44.04	44.52	44.04	44.15	105,626	+0.14(+0.32%)
Mar 15, 2018	44.11	44.19	43.84	44.01	192,023	+0.06(+0.15%)
Mar 14, 2018	44.66	44.66	43.83	43.94	208,204	-0.53(-1.20%)
Mar 13, 2018	45.17	45.24	44.39	44.48	283,068	-0.59(-1.30%)
Mar 12, 2018	45.15	45.26	44.88	45.07	206,673	-0.07(-0.15%)
Mar 09, 2018	44.51	45.14	44.40	45.13	553,331	+1.00(+2.27%)
Mar 08, 2018	44.18	44.18	43.68	44.13	568,591	+0.08(+0.17%)
Mar 07, 2018		44.14		44.05	471,506	+0.00(+0.01%)
Mar 06, 2018	44.13	44.13	43.63	44.05	236,931	+0.16(+0.36%)
Mar 05, 2018	43.02	44.10	42.90	43.89	308,835	+0.53(+1.22%)
Mar 02, 2018	42.73	43.43	42.40	43.36	395,495	+0.25(+0.57%)
Mar 01, 2018	43.81	44.11	42.91	43.11	349,195	-0.70(-1.59%)
Feb 28, 2018	44.47	44.77	43.81	43.81	231,435	-0.50(-1.12%)
Feb 27, 2018	44.76	45.07	44.31	44.31	493,858	-0.45(-1.01%)
Feb 26, 2018	44.50	44.76	44.22	44.76	138,656	+0.55(+1.24%)
Feb 23, 2018	43.75	44.22	43.69	44.22	133,990	+0.68(+1.57%)
Feb 22, 2018			43.43	43.53	210,754	-0.37(-0.84%)
Feb 21, 2018	43.87	44.59	43.87	43.90	244,254	+0.00(+0.00%)
Feb 20, 2018	43.89	44.25	43.72	43.90	675,009	-0.12(-0.27%)
Feb 16, 2018		44.02	44.02	44.02	0	-0.05(-0.12%)
Feb 15, 2018	44.12	44.17	43.57	44.07	226,788	+0.31(+0.71%)
Feb 14, 2018	42.68	43.80	42.67	43.76	321,701	+1.03(+2.40%)
Feb 13, 2018	42.27	42.80	42.23	42.74	396,707	+0.25(+0.59%)
Feb 12, 2018	42.25	42.87	41.96	42.49	252,451	+0.63(+1.50%)
Feb 09, 2018	41.58	42.13	40.41	41.86	465,024	+0.80(+1.95%)
Feb 08, 2018	43.03	43.03	41.06	41.06	371,957	-1.89(-4.40%)
Feb 07, 2018	42.78	43.49	42.62	42.95	261,630	+0.05(+0.11%)
Feb 06, 2018	40.93	42.98	40.83	42.90	542,809	+0.37(+0.86%)
Feb 05, 2018	43.35	43.94	41.54	42.53	570,879	-1.63(-3.69%)
Feb 02, 2018	44.95	45.13	44.16	44.16	279,006	-0.98(-2.17%)

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.