Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.71	44.09	43.07	43.12	1,764,998	-0.56(-1.29%)
Apr 27, 2018	43.70	43.87	43.33	43.69	1,163,566	+0.01(+0.02%)
Apr 26, 2018	43.74	43.88	43.32	43.68	613,817	+0.07(+0.16%)
Apr 25, 2018	43.20	43.92	43.17	43.61	1,060,770	+0.44(+1.01%)
Apr 24, 2018	43.99	44.24	42.73	43.17	1,325,423	-0.70(-1.59%)
Apr 23, 2018	43.76	44.02	43.64	43.86	834,242	+0.16(+0.37%)
Apr 20, 2018	43.74	43.89	43.32	43.70	826,663	-0.13(-0.31%)
Apr 19, 2018	44.80	44.82	43.67	43.84	1,086,771	-1.07(-2.39%)
Apr 18, 2018	44.86	45.45	44.69	44.91	1,612,631	+0.12(+0.28%)
Apr 17, 2018	44.74	44.96	44.39	44.78	940,443	+0.29(+0.66%)
Apr 16, 2018	44.05	44.76	43.68	44.49	1,267,338	+0.81(+1.86%)
Apr 13, 2018	43.93	43.93	43.44	43.68	1,023,960	+0.01(+0.02%)
Apr 12, 2018	43.45	43.87	43.28	43.67	1,128,288	+0.40(+0.92%)
Apr 11, 2018	42.95	43.35	42.65	43.27	1,166,911	+0.06(+0.14%)
Apr 10, 2018	43.00	43.57	42.71	43.21	1,314,133	+0.75(+1.78%)
Apr 09, 2018	42.00	43.23	41.73	42.45	1,888,446	+0.67(+1.61%)
Apr 06, 2018	42.82	43.17	41.37	41.78	1,685,126	-1.44(-3.33%)
Apr 05, 2018	44.16	44.24	42.36	43.22	2,450,120	+0.94(+2.22%)
Apr 04, 2018	41.54	42.40	41.50	42.28	2,585,330	+0.18(+0.42%)
Apr 03, 2018	41.72	42.28	41.29	42.10	2,239,944	+0.48(+1.15%)
Apr 02, 2018	42.29	42.45	41.12	41.62	1,181,667	-0.67(-1.57%)
Mar 29, 2018		42.28	42.28	42.28	0	+0.23(+0.55%)
Mar 28, 2018	42.18	42.59	41.93	42.05	1,432,466	+0.10(+0.23%)
Mar 27, 2018	42.62	42.62	41.73	41.96	1,698,991	-0.55(-1.29%)
Mar 26, 2018	42.20	42.54	41.71	42.51	911,199	+0.82(+1.96%)
Mar 23, 2018	42.58	42.97	41.62	41.69	655,840	-0.78(-1.84%)
Mar 22, 2018	43.17	43.72	42.46	42.47	1,870,585	-1.14(-2.60%)
Mar 21, 2018	43.24	43.96	43.07	43.61	1,323,069	+0.44(+1.03%)
Mar 20, 2018	43.26	43.53	42.94	43.16	1,368,596	+0.05(+0.12%)
Mar 19, 2018	43.66	43.72	42.84	43.11	949,106	-0.91(-2.08%)
Mar 16, 2018	42.47	44.13	42.47	44.02	3,097,574	-0.67(-1.51%)
Mar 15, 2018	44.97	45.26	44.56	44.70	536,495	-0.29(-0.65%)
Mar 14, 2018	45.88	46.01	44.91	44.99	684,042	-0.67(-1.46%)
Mar 13, 2018	46.04	46.20	45.41	45.66	686,718	-0.23(-0.50%)
Mar 12, 2018	46.37	46.70	45.70	45.89	820,683	-0.51(-1.09%)
Mar 09, 2018	45.74	46.48	45.69	46.39	582,507	+0.76(+1.67%)
Mar 08, 2018	45.60	45.69	45.22	45.63	604,040	+0.06(+0.14%)
Mar 07, 2018		45.88		45.57	868,123	+0.00(+0.00%)
Mar 06, 2018	44.78	45.91	44.48	45.57	851,399	+0.96(+2.15%)
Mar 05, 2018	43.65	44.78	43.65	44.61	515,994	+0.66(+1.49%)
Mar 02, 2018	43.95	44.19	43.63	43.95	758,019	-0.36(-0.82%)
Mar 01, 2018	44.20	44.89	44.11	44.32	1,239,606	+0.17(+0.38%)
Feb 28, 2018	44.86	44.86	44.13	44.15	1,135,692	-0.58(-1.29%)
Feb 27, 2018	45.22	45.38	44.71	44.72	613,509	-0.43(-0.94%)
Feb 26, 2018	44.72	45.27	44.48	45.15	1,693,241	+0.51(+1.13%)
Feb 23, 2018	44.60	44.65	44.15	44.64	941,244	+0.34(+0.76%)
Feb 22, 2018			44.23	44.31	801,840	+0.00(+0.00%)
Feb 21, 2018	44.59	44.89	44.28	44.31	1,337,911	-0.22(-0.50%)
Feb 20, 2018	44.95	45.13	44.40	44.53	1,158,091	-0.59(-1.30%)
Feb 16, 2018		45.11	45.11	45.11	0	+0.15(+0.34%)
Feb 15, 2018	44.84	44.97	44.26	44.96	1,059,674	+0.42(+0.94%)
Feb 14, 2018	43.62	44.59	43.59	44.55	849,993	+0.75(+1.70%)
Feb 13, 2018	43.43	43.88	42.99	43.80	1,205,723	+0.44(+1.02%)
Feb 12, 2018	42.88	43.59	42.49	43.36	817,411	+0.65(+1.52%)
Feb 09, 2018	42.98	43.39	41.51	42.71	1,079,799	+0.15(+0.35%)
Feb 08, 2018	43.90	43.95	42.56	42.56	1,215,197	-1.22(-2.78%)
Feb 07, 2018	43.66	44.11	43.66	43.77	799,968	-0.25(-0.56%)
Feb 06, 2018	42.86	44.20	42.45	44.02	1,575,404	+0.12(+0.28%)
Feb 05, 2018	45.02	45.31	43.46	43.90	1,144,571	-1.33(-2.94%)
Feb 02, 2018	45.85	46.06	45.08	45.23	1,055,557	-0.91(-1.98%)

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.