Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	44.39	44.88	43.90	43.90	808,840	-0.24(-0.54%)
Apr 27, 2018	45.03	45.30	43.92	44.14	1,028,826	-0.66(-1.47%)
Apr 26, 2018	45.64	45.64	43.91	44.80	833,110	-0.52(-1.15%)
Apr 25, 2018	45.50	45.68	44.86	45.32	523,370	-0.38(-0.83%)
Apr 24, 2018	46.27	46.35	45.28	45.70	449,181	-0.06(-0.13%)
Apr 23, 2018	46.06	46.23	45.48	45.76	608,056	-0.30(-0.65%)
Apr 20, 2018	46.46	46.52	45.28	46.06	593,527	-0.30(-0.65%)
Apr 19, 2018	46.71	46.83	46.16	46.36	505,024	-0.35(-0.75%)
Apr 18, 2018	46.48	46.87	46.13	46.71	534,299	+0.36(+0.78%)
Apr 17, 2018	46.38	46.88	45.98	46.35	404,494	+0.62(+1.36%)
Apr 16, 2018	45.38	45.84	45.23	45.73	643,619	+0.85(+1.89%)
Apr 13, 2018	44.99	45.23	44.33	44.88	373,879	+0.19(+0.43%)
Apr 12, 2018	44.21	44.84	44.03	44.69	408,089	+0.60(+1.36%)
Apr 11, 2018	44.00	45.07	43.79	44.09	441,603	-0.01(-0.02%)
Apr 10, 2018	43.99	44.38	43.64	44.10	442,890	+0.97(+2.25%)
Apr 09, 2018	43.37	43.73	42.96	43.13	678,527	+0.20(+0.47%)
Apr 06, 2018	42.47	43.29	42.47	42.93	734,011	-0.01(-0.02%)
Apr 05, 2018	42.67	43.13	42.42	42.94	604,375	+0.46(+1.08%)
Apr 04, 2018	41.25	42.52	41.12	42.48	846,245	+0.46(+1.09%)
Apr 03, 2018	41.31	42.03	40.93	42.02	804,662	+0.84(+2.04%)
Apr 02, 2018	41.84	41.84	40.72	41.18	785,532	-1.36(-3.20%)
Mar 29, 2018		42.54	42.54	42.54	0	+0.18(+0.42%)
Mar 28, 2018	42.64	42.86	42.24	42.36	695,016	-0.31(-0.73%)
Mar 27, 2018	43.58	43.58	42.47	42.67	736,574	-0.67(-1.55%)
Mar 26, 2018	42.69	43.47	42.62	43.34	595,608	+1.42(+3.39%)
Mar 23, 2018	44.20	44.28	41.84	41.92	891,198	-2.08(-4.73%)
Mar 22, 2018	44.76	45.40	43.99	44.00	558,621	-1.20(-2.65%)
Mar 21, 2018	45.04	45.89	45.04	45.20	573,095	+0.28(+0.62%)
Mar 20, 2018	44.75	44.97	44.57	44.92	339,592	+0.38(+0.85%)
Mar 19, 2018	45.28	45.52	44.33	44.54	411,714	-0.86(-1.89%)
Mar 16, 2018	45.78	46.11	45.34	45.40	4,043,099	-0.38(-0.83%)
Mar 15, 2018	45.46	46.06	45.34	45.78	807,092	+0.26(+0.57%)
Mar 14, 2018	46.09	46.38	45.12	45.52	950,015	-0.25(-0.55%)
Mar 13, 2018	46.61	47.02	45.63	45.77	752,577	-0.80(-1.72%)
Mar 12, 2018	46.46	47.00	46.23	46.57	901,929	+0.02(+0.04%)
Mar 09, 2018	45.69	46.68	45.28	46.55	442,304	+1.09(+2.40%)
Mar 08, 2018	46.25	46.39	45.06	45.46	676,745	-0.48(-1.04%)
Mar 07, 2018			45.31	45.94	385,002	-0.17(-0.37%)
Mar 06, 2018	45.82	46.29	45.42	46.11	352,998	+0.55(+1.21%)
Mar 05, 2018	44.54	45.87	44.48	45.56	434,216	+0.18(+0.40%)
Mar 02, 2018	44.32	45.51	44.00	45.38	319,944	+0.65(+1.45%)
Mar 01, 2018	44.78	45.64	44.40	44.73	525,398	-0.03(-0.07%)
Feb 28, 2018	45.63	45.69	44.76	44.76	469,389	-0.57(-1.26%)
Feb 27, 2018	46.41	46.64	45.26	45.33	489,236	-0.99(-2.14%)
Feb 26, 2018	45.82	46.44	45.55	46.32	431,417	+0.78(+1.71%)
Feb 23, 2018	45.15	45.90	44.85	45.54	499,076	+1.05(+2.36%)
Feb 22, 2018			44.46	44.49	465,169	-0.39(-0.87%)
Feb 21, 2018	43.70	45.86	43.70	44.88	691,354	+1.22(+2.79%)
Feb 20, 2018	44.00	44.37	43.35	43.66	453,308	-0.38(-0.86%)
Feb 16, 2018		44.04	44.04	44.04	0	+0.12(+0.27%)
Feb 15, 2018	44.41	44.44	43.68	43.92	508,174	-0.11(-0.25%)
Feb 14, 2018	42.20	44.08	42.20	44.03	650,851	+1.35(+3.16%)
Feb 13, 2018	42.33	43.03	42.18	42.68	687,572	+0.07(+0.16%)
Feb 12, 2018	43.47	43.73	42.39	42.61	1,485,721	-0.86(-1.98%)
Feb 09, 2018	43.04	44.48	42.67	43.47	1,809,145	+0.90(+2.11%)
Feb 08, 2018	44.26	45.22	42.42	42.57	2,909,337	-6.02(-12.39%)
Feb 07, 2018	48.81	48.87	48.24	48.59	1,359,429	-0.36(-0.74%)
Feb 06, 2018	46.54	49.37	45.76	48.95	1,822,499	+1.10(+2.30%)
Feb 05, 2018	48.85	49.18	47.10	47.85	512,720	-1.32(-2.68%)
Feb 02, 2018	50.11	50.49	49.14	49.17	554,854	-1.43(-2.83%)

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.