Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.79	42.96	42.02	42.02	170,392	-0.66(-1.55%)
Apr 27, 2018	42.31	42.73	42.31	42.69	204,783	+0.52(+1.24%)
Apr 26, 2018	42.25	42.46	42.03	42.16	99,551	-0.08(-0.20%)
Apr 25, 2018	42.16	42.59	41.83	42.25	717,408	+0.03(+0.08%)
Apr 24, 2018	42.32	42.89	41.86	42.21	249,729	+0.21(+0.49%)
Apr 23, 2018	41.77	42.09	41.69	42.01	351,772	+0.33(+0.79%)
Apr 20, 2018	41.51	41.90	41.42	41.68	183,896	+0.22(+0.54%)
Apr 19, 2018	40.78	41.54	40.78	41.45	1,070,135	+0.79(+1.93%)
Apr 18, 2018	41.01	41.15	40.60	40.67	154,847	-0.22(-0.53%)
Apr 17, 2018	41.82	41.87	40.63	40.88	235,684	-0.68(-1.63%)
Apr 16, 2018	41.73	41.86	41.29	41.56	118,020	+0.08(+0.20%)
Apr 13, 2018	42.68	42.68	41.32	41.48	205,226	-0.80(-1.88%)
Apr 12, 2018	41.82	42.51	41.79	42.27	96,871	+0.76(+1.84%)
Apr 11, 2018	41.52	41.77	41.38	41.51	71,495	-0.35(-0.83%)
Apr 10, 2018	41.82	41.99	41.41	41.86	107,424	+0.70(+1.69%)
Apr 09, 2018	41.24	42.05	41.13	41.16	101,631	+0.17(+0.42%)
Apr 06, 2018	41.68	41.85	40.53	40.99	153,400	-1.20(-2.85%)
Apr 05, 2018	42.26	42.36	41.89	42.19	89,906	+0.24(+0.57%)
Apr 04, 2018	40.82	42.06	40.78	41.95	186,336	+0.48(+1.16%)
Apr 03, 2018	41.07	41.58	40.83	41.47	118,153	+0.65(+1.58%)
Apr 02, 2018	41.65	41.73	40.28	40.82	440,620	-0.89(-2.12%)
Mar 29, 2018		41.71	41.71	41.71	0	+0.46(+1.12%)
Mar 28, 2018	41.10	41.58	40.72	41.25	211,541	+0.19(+0.46%)
Mar 27, 2018	42.24	42.54	40.77	41.05	188,007	-1.03(-2.44%)
Mar 26, 2018	41.34	42.15	41.10	42.08	168,881	+1.49(+3.67%)
Mar 23, 2018	42.11	42.31	40.53	40.59	373,731	-1.45(-3.45%)
Mar 22, 2018	43.22	43.40	41.97	42.04	294,881	-1.70(-3.88%)
Mar 21, 2018	43.70	44.23	43.43	43.74	188,967	+0.08(+0.19%)
Mar 20, 2018	43.93	44.04	43.60	43.66	323,686	-0.17(-0.38%)
Mar 19, 2018	44.07	44.20	43.33	43.82	197,574	-0.27(-0.62%)
Mar 16, 2018	43.93	44.48	43.90	44.09	106,316	+0.28(+0.64%)
Mar 15, 2018	43.95	44.03	43.55	43.81	110,974	+0.05(+0.11%)
Mar 14, 2018	44.61	44.61	43.61	43.76	119,599	-0.66(-1.49%)
Mar 13, 2018	44.99	45.02	44.32	44.42	122,444	-0.45(-0.99%)
Mar 12, 2018	45.05	45.20	44.72	44.87	155,926	-0.17(-0.37%)
Mar 09, 2018	44.63	45.03	44.39	45.03	121,238	+0.80(+1.81%)
Mar 08, 2018	44.55	44.64	43.76	44.23	92,621	-0.17(-0.39%)
Mar 07, 2018		44.49		44.41	79,018	+0.07(+0.15%)
Mar 06, 2018	44.02	44.37	43.61	44.34	69,935	+0.48(+1.09%)
Mar 05, 2018	42.94	44.05	42.73	43.86	133,014	+0.48(+1.10%)
Mar 02, 2018	42.55	43.45	42.14	43.38	177,271	+0.52(+1.21%)
Mar 01, 2018	43.15	43.52	42.67	42.86	278,334	-0.27(-0.63%)
Feb 28, 2018	43.91	44.21	43.14	43.14	135,220	-0.56(-1.28%)
Feb 27, 2018	44.23	44.73	43.70	43.70	149,523	-0.58(-1.31%)
Feb 26, 2018	44.18	44.28	43.69	44.28	222,879	+0.28(+0.64%)
Feb 23, 2018	43.38	44.01	43.38	44.00	147,677	+0.77(+1.78%)
Feb 22, 2018			43.16	43.23	114,110	-0.83(-1.89%)
Feb 21, 2018	43.72	44.63	43.72	44.06	151,272	+0.36(+0.81%)
Feb 20, 2018	43.85	44.28	43.53	43.71	167,370	-0.25(-0.56%)
Feb 16, 2018		43.95	43.95	43.95	0	+0.15(+0.34%)
Feb 15, 2018	43.98	43.99	43.69	43.80	145,459	+0.12(+0.26%)
Feb 14, 2018	42.37	43.72	42.37	43.69	250,902	+1.23(+2.90%)
Feb 13, 2018	42.00	42.51	41.93	42.46	108,781	+0.24(+0.57%)
Feb 12, 2018	42.24	42.75	41.86	42.22	352,919	+0.27(+0.65%)
Feb 09, 2018	41.61	42.24	40.67	41.95	384,388	+0.86(+2.09%)
Feb 08, 2018	42.88	43.23	41.08	41.09	247,231	-1.72(-4.01%)
Feb 07, 2018	42.42	43.16	42.25	42.81	196,058	+0.25(+0.58%)
Feb 06, 2018	41.12	42.68	40.63	42.56	455,025	+0.11(+0.25%)
Feb 05, 2018	43.23	43.79	41.79	42.45	292,966	-1.37(-3.13%)
Feb 02, 2018	44.23	44.61	43.69	43.82	240,977	-0.52(-1.17%)

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.