Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.24	42.24	41.10	41.38	84,642	-0.73(-1.73%)
Apr 27, 2018	42.21	42.29	41.76	42.11	67,085	-0.04(-0.09%)
Apr 26, 2018	42.39	42.59	42.03	42.15	117,236	-0.16(-0.38%)
Apr 25, 2018	41.75	42.56	41.56	42.31	93,843	+0.17(+0.40%)
Apr 24, 2018	42.57	42.57	41.86	42.14	166,425	-0.25(-0.59%)
Apr 23, 2018	42.46	42.58	42.15	42.39	70,820	-0.06(-0.14%)
Apr 20, 2018	42.30	42.55	42.02	42.45	89,808	+0.09(+0.21%)
Apr 19, 2018	42.34	42.56	41.92	42.36	211,171	-0.05(-0.12%)
Apr 18, 2018	41.76	42.60	41.55	42.41	86,784	+0.64(+1.53%)
Apr 17, 2018	41.70	41.93	41.51	41.77	150,047	+0.28(+0.67%)
Apr 16, 2018	41.08	41.66	40.62	41.49	82,596	+0.64(+1.57%)
Apr 13, 2018	41.10	41.10	40.51	40.85	52,972	-0.05(-0.12%)
Apr 12, 2018	41.00	41.20	40.80	40.90	49,302	-0.04(-0.10%)
Apr 11, 2018	41.10	41.26	40.63	40.94	59,901	-0.28(-0.68%)
Apr 10, 2018	40.97	41.43	40.70	41.22	165,951	+0.65(+1.60%)
Apr 09, 2018	40.64	41.12	40.01	40.57	89,607	+0.22(+0.55%)
Apr 06, 2018	40.24	40.77	40.17	40.35	86,586	-0.12(-0.30%)
Apr 05, 2018	40.07	40.51	39.73	40.47	61,460	+0.60(+1.50%)
Apr 04, 2018	39.85	40.04	38.73	39.87	129,721	+0.19(+0.48%)
Apr 03, 2018	39.51	40.64	38.84	39.68	107,453	+0.40(+1.02%)
Apr 02, 2018	40.29	40.29	38.79	39.28	172,977	-0.93(-2.31%)
Mar 29, 2018		40.21	40.21	40.21	0	+0.92(+2.34%)
Mar 28, 2018	38.81	39.40	38.66	39.29	178,145	+0.49(+1.26%)
Mar 27, 2018	39.37	39.87	38.66	38.80	101,026	-0.44(-1.12%)
Mar 26, 2018	39.58	40.59	38.73	39.24	239,443	+0.24(+0.62%)
Mar 23, 2018	40.62	42.08	38.82	39.00	141,596	-1.47(-3.63%)
Mar 22, 2018	41.06	41.51	40.43	40.47	127,122	-0.95(-2.29%)
Mar 21, 2018	41.34	42.12	41.29	41.42	101,736	+0.20(+0.49%)
Mar 20, 2018	41.54	41.67	40.77	41.22	266,862	-0.14(-0.34%)
Mar 19, 2018	41.79	41.88	41.14	41.36	244,142	-0.42(-1.01%)
Mar 16, 2018	41.76	42.17	41.50	41.78	265,096	+0.01(+0.02%)
Mar 15, 2018	42.38	42.42	41.65	41.77	103,960	-0.44(-1.04%)
Mar 14, 2018	43.01	43.09	41.98	42.21	100,951	-0.58(-1.36%)
Mar 13, 2018	43.86	43.93	42.64	42.79	213,738	-0.93(-2.13%)
Mar 12, 2018	43.45	43.86	43.03	43.72	177,225	+0.29(+0.67%)
Mar 09, 2018	42.60	43.57	42.21	43.43	137,053	+0.83(+1.95%)
Mar 08, 2018	43.34	43.34	42.52	42.60	123,354	-1.09(-2.49%)
Mar 07, 2018	43.04	44.00	43.04	43.69	87,505	+0.42(+0.97%)
Mar 06, 2018	42.23	43.42	42.20	43.27	115,695	+1.04(+2.46%)
Mar 05, 2018	42.23	42.51	41.94	42.23	141,748	-0.14(-0.33%)
Mar 02, 2018	41.43	42.60	41.22	42.37	156,695	+0.70(+1.68%)
Mar 01, 2018	41.62	42.54	41.24	41.67	144,725	+0.11(+0.26%)
Feb 28, 2018	43.30	43.30	41.55	41.56	268,489	-1.53(-3.55%)
Feb 27, 2018	43.81	44.17	43.07	43.09	194,368	-1.00(-2.27%)
Feb 26, 2018	43.52	44.21	43.18	44.09	264,214	+0.70(+1.61%)
Feb 23, 2018	43.43	44.39	42.66	43.39	286,859	+0.37(+0.86%)
Feb 22, 2018	43.66	44.27	41.98	43.02	404,058	-0.64(-1.47%)
Feb 21, 2018	42.26	44.78	41.20	43.66	219,750	+0.99(+2.32%)
Feb 20, 2018	43.06	43.55	42.31	42.67	141,057	-0.58(-1.34%)
Feb 16, 2018		43.25	43.25	43.25	0	-0.05(-0.12%)
Feb 15, 2018	43.34	43.43	42.73	43.30	59,826	+0.37(+0.86%)
Feb 14, 2018	42.21	43.03	42.13	42.93	88,645	+0.32(+0.75%)
Feb 13, 2018	42.08	42.62	42.08	42.61	70,365	+0.33(+0.78%)
Feb 12, 2018	41.80	42.45	41.29	42.28	102,532	+0.56(+1.34%)
Feb 09, 2018	42.03	42.26	40.45	41.72	119,652	+0.11(+0.26%)
Feb 08, 2018		42.35	41.56	41.61	123,462	-0.74(-1.75%)
Feb 07, 2018	42.82	43.17	42.18	42.35	192,651	-0.48(-1.12%)
Feb 06, 2018	42.21	43.73	41.85	42.83	141,339	-0.91(-2.08%)
Feb 05, 2018	44.81	45.00	43.01	43.74	103,720	-1.27(-2.82%)
Feb 02, 2018	46.10	46.20	44.99	45.01	105,817	-1.28(-2.77%)

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.