Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.62	45.72	45.14	45.14	183,445	-0.44(-0.97%)
Apr 27, 2018	45.67	45.67	45.37	45.58	159,345	+0.11(+0.23%)
Apr 26, 2018	45.16	45.60	45.14	45.47	75,069	+0.58(+1.29%)
Apr 25, 2018	44.83	44.98	44.45	44.89	71,316	+0.06(+0.13%)
Apr 24, 2018	45.68	45.70	44.53	44.83	250,177	-0.67(-1.46%)
Apr 23, 2018	45.59	45.75	45.30	45.50	198,854	+0.03(+0.06%)
Apr 20, 2018	45.79	45.81	45.34	45.47	65,824	-0.44(-0.95%)
Apr 19, 2018	46.00	46.06	45.70	45.91	110,786	-0.23(-0.50%)
Apr 18, 2018	46.25	46.29	46.07	46.14	50,387	-0.02(-0.04%)
Apr 17, 2018	45.91	46.27	45.87	46.16	60,406	+0.61(+1.34%)
Apr 16, 2018	45.52	45.67	45.36	45.55	131,205	+0.37(+0.82%)
Apr 13, 2018	45.57	45.57	45.02	45.18	74,764	-0.14(-0.30%)
Apr 12, 2018	45.18	45.46	45.18	45.32	72,925	+0.35(+0.78%)
Apr 11, 2018	44.84	45.23	44.84	44.97	104,338	-0.15(-0.33%)
Apr 10, 2018	44.89	45.28	44.72	45.11	343,396	+0.85(+1.93%)
Apr 09, 2018	44.38	44.97	44.25	44.26	67,587	+0.14(+0.32%)
Apr 06, 2018	44.75	45.03	43.96	44.12	54,305	-0.98(-2.18%)
Apr 05, 2018	45.14	45.23	44.82	45.10	72,692	+0.27(+0.61%)
Apr 04, 2018	43.58	44.94	43.58	44.83	109,887	+0.51(+1.15%)
Apr 03, 2018	44.10	44.35	43.66	44.32	183,384	+0.52(+1.20%)
Apr 02, 2018	44.74	44.81	43.35	43.79	174,003	-1.10(-2.46%)
Mar 29, 2018		44.89	44.89	44.89	0	+0.77(+1.74%)
Mar 28, 2018	44.26	44.55	43.98	44.13	86,744	-0.14(-0.31%)
Mar 27, 2018	45.39	45.39	44.06	44.26	85,680	-0.95(-2.09%)
Mar 26, 2018	44.70	45.24	44.18	45.21	134,396	+1.26(+2.87%)
Mar 23, 2018	45.05	45.06	43.92	43.95	142,541	-1.01(-2.25%)
Mar 22, 2018	45.68	45.86	44.94	44.96	97,987	-1.22(-2.64%)
Mar 21, 2018	46.21	46.61	46.11	46.18	110,357	-0.04(-0.08%)
Mar 20, 2018	46.20	46.30	46.10	46.21	155,372	+0.06(+0.13%)
Mar 19, 2018	46.71	46.71	45.87	46.15	74,681	-0.78(-1.66%)
Mar 16, 2018	46.87	47.05	46.87	46.94	49,849	+0.09(+0.20%)
Mar 15, 2018	46.96	47.06	46.71	46.84	73,655	-0.03(-0.07%)
Mar 14, 2018	47.36	47.36	46.81	46.87	86,428	-0.16(-0.35%)
Mar 13, 2018	47.58	47.65	46.93	47.04	73,468	-0.35(-0.74%)
Mar 12, 2018	47.50	47.59	47.32	47.39	68,515	-0.02(-0.04%)
Mar 09, 2018	46.90	47.41	46.88	47.41	53,106	+0.88(+1.90%)
Mar 08, 2018	46.53	46.63	46.35	46.53	47,880	+0.10(+0.22%)
Mar 07, 2018		46.48		46.43	142,068	+0.13(+0.28%)
Mar 06, 2018	46.23	46.31	45.96	46.30	64,824	+0.26(+0.56%)
Mar 05, 2018	45.35	46.17	45.33	46.04	114,340	+0.46(+1.00%)
Mar 02, 2018	44.91	45.65	44.83	45.58	84,128	+0.31(+0.68%)
Mar 01, 2018	45.90	46.11	45.03	45.28	87,657	-0.57(-1.24%)
Feb 28, 2018	46.62	46.66	45.84	45.84	105,529	-0.59(-1.26%)
Feb 27, 2018	47.07	47.20	46.43	46.43	56,362	-0.62(-1.31%)
Feb 26, 2018	46.72	47.06	46.64	47.05	91,878	+0.52(+1.11%)
Feb 23, 2018	46.03	46.53	45.93	46.53	101,648	+0.79(+1.72%)
Feb 22, 2018			45.64	45.74	78,224	+0.02(+0.04%)
Feb 21, 2018	46.04	46.47	45.72	45.72	87,513	-0.24(-0.53%)
Feb 20, 2018	46.03	46.22	45.83	45.97	71,929	-0.19(-0.42%)
Feb 16, 2018		46.16	46.16	46.16	0	-0.01(-0.03%)
Feb 15, 2018	45.91	46.17	45.58	46.17	88,838	+0.58(+1.27%)
Feb 14, 2018	44.66	45.63	44.66	45.60	48,873	+0.68(+1.51%)
Feb 13, 2018	44.58	44.99	44.55	44.92	74,956	+0.07(+0.16%)
Feb 12, 2018	44.63	45.06	44.41	44.84	107,176	+0.53(+1.20%)
Feb 09, 2018	44.18	44.60	42.84	44.31	294,175	+0.73(+1.67%)
Feb 08, 2018	45.39	45.39	43.58	43.58	110,913	-1.75(-3.85%)
Feb 07, 2018	45.51	46.10	45.33	45.33	159,361	-0.29(-0.63%)
Feb 06, 2018	44.25	45.68	43.77	45.62	284,131	+0.12(+0.27%)
Feb 05, 2018	46.38	46.73	44.85	45.50	235,966	-1.21(-2.59%)
Feb 02, 2018	47.38	47.38	46.68	46.70	1,145,693	-1.00(-2.09%)

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.