Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	44.64	44.84	44.34	44.34	69,579	-0.10(-0.22%)
Apr 27, 2018	44.86	44.86	44.35	44.44	87,733	+0.14(+0.32%)
Apr 26, 2018	44.01	44.41	43.95	44.30	92,730	+0.54(+1.23%)
Apr 25, 2018	43.54	43.86	43.20	43.76	77,202	+0.19(+0.43%)
Apr 24, 2018	44.41	44.41	43.32	43.57	96,163	-0.63(-1.43%)
Apr 23, 2018	44.31	44.48	44.02	44.20	55,481	+0.05(+0.12%)
Apr 20, 2018	44.63	44.65	44.06	44.15	68,082	-0.45(-1.01%)
Apr 19, 2018	44.70	44.75	44.41	44.60	87,942	-0.11(-0.24%)
Apr 18, 2018	44.55	44.85	44.55	44.71	65,794	+0.29(+0.66%)
Apr 17, 2018	44.12	44.48	44.12	44.41	107,045	+0.77(+1.75%)
Apr 16, 2018	43.47	43.83	43.36	43.65	75,973	+0.40(+0.93%)
Apr 13, 2018	43.64	43.65	43.14	43.25	53,896	-0.22(-0.50%)
Apr 12, 2018	43.49	43.66	43.34	43.47	79,335	+0.22(+0.52%)
Apr 11, 2018	43.28	43.63	43.20	43.24	62,921	-0.15(-0.35%)
Apr 10, 2018	43.50	43.50	43.04	43.39	193,507	+0.41(+0.95%)
Apr 09, 2018	43.37	43.59	42.94	42.98	114,585	-0.10(-0.24%)
Apr 06, 2018	43.86	43.90	42.82	43.09	83,538	-0.89(-2.03%)
Apr 05, 2018	43.79	44.08	43.65	43.98	72,431	+0.51(+1.18%)
Apr 04, 2018	42.14	43.54	42.14	43.47	129,736	+0.69(+1.61%)
Apr 03, 2018	42.50	42.95	42.20	42.78	607,632	+0.46(+1.10%)
Apr 02, 2018	43.31	43.31	41.93	42.32	1,673,803	-1.28(-2.94%)
Mar 29, 2018		43.60	43.60	43.60	0	+0.56(+1.31%)
Mar 28, 2018	43.19	43.49	42.77	43.03	350,982	-0.37(-0.84%)
Mar 27, 2018	44.32	44.46	43.17	43.40	248,637	-0.85(-1.92%)
Mar 26, 2018	43.81	44.29	43.31	44.25	268,957	+1.20(+2.79%)
Mar 23, 2018	43.98	44.05	43.04	43.04	144,151	-0.86(-1.97%)
Mar 22, 2018	44.46	44.52	43.89	43.91	105,610	-0.86(-1.91%)
Mar 21, 2018	44.80	45.07	44.66	44.76	97,835	-0.11(-0.25%)
Mar 20, 2018	44.72	44.91	44.72	44.88	46,506	+0.24(+0.53%)
Mar 19, 2018	45.04	45.04	44.37	44.64	136,048	-0.61(-1.34%)
Mar 16, 2018	45.27	45.45	45.25	45.25	32,416	-0.01(-0.03%)
Mar 15, 2018	45.39	45.50	45.18	45.26	124,166	-0.04(-0.09%)
Mar 14, 2018	45.67	45.67	45.33	45.30	71,630	-0.18(-0.39%)
Mar 13, 2018	46.02	46.02	45.41	45.48	99,231	-0.32(-0.70%)
Mar 12, 2018	45.81	45.92	45.70	45.80	54,372	+0.11(+0.25%)
Mar 09, 2018	45.22	45.69	45.12	45.69	89,944	+0.75(+1.67%)
Mar 08, 2018	44.98	45.02	44.85	44.94	88,490	+0.12(+0.26%)
Mar 07, 2018		44.83	44.58	44.82	33,698	-0.25(-0.55%)
Mar 06, 2018	45.05	45.07	44.80	45.07	63,420	+0.22(+0.49%)
Mar 05, 2018	44.21	44.94	44.12	44.85	69,283	+0.47(+1.05%)
Mar 02, 2018	43.75	44.41	43.63	44.39	119,079	+0.13(+0.29%)
Mar 01, 2018	44.69	44.87	43.89	44.26	143,641	-0.47(-1.06%)
Feb 28, 2018	45.06	45.23	44.73	44.73	53,467	-0.09(-0.21%)
Feb 27, 2018	45.64	45.64	44.83	44.83	151,420	-0.83(-1.82%)
Feb 26, 2018	45.53	45.68	45.44	45.66	134,723	+0.35(+0.77%)
Feb 23, 2018	44.95	45.31	44.81	45.31	54,481	+0.63(+1.41%)
Feb 22, 2018			44.63	44.68	47,138	-0.17(-0.37%)
Feb 21, 2018	45.00	45.33	44.85	44.85	54,619	+0.08(+0.18%)
Feb 20, 2018	44.90	45.24	44.75	44.77	65,733	-0.42(-0.94%)
Feb 16, 2018		45.19	45.19	45.19	0	+0.00(+0.00%)
Feb 15, 2018	45.00	45.20	44.87	45.19	109,586	+0.46(+1.03%)
Feb 14, 2018	43.93	44.84	43.93	44.73	74,999	+0.58(+1.31%)
Feb 13, 2018	43.66	44.20	43.66	44.15	91,914	+0.34(+0.78%)
Feb 12, 2018	43.69	44.05	43.34	43.81	144,316	+0.55(+1.28%)
Feb 09, 2018	43.48	43.65	41.81	43.26	247,931	+0.15(+0.34%)
Feb 08, 2018	44.93	44.93	43.11	43.11	114,263	-1.81(-4.04%)
Feb 07, 2018	44.91	45.53	44.89	44.92	172,039	-0.03(-0.06%)
Feb 06, 2018	43.14	45.01	42.93	44.95	609,640	+0.27(+0.61%)
Feb 05, 2018	45.17	45.70	43.81	44.68	131,630	-0.93(-2.04%)
Feb 02, 2018	46.34	46.57	45.60	45.61	132,661	-0.53(-1.16%)

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.