Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.57	44.80	43.57	44.06	39,310	+0.54(+1.24%)
Apr 27, 2018	44.50	44.50	43.52	43.52	46,002	-0.79(-1.77%)
Apr 26, 2018	43.67	44.57	43.67	44.30	31,705	+0.74(+1.69%)
Apr 25, 2018	43.67	43.81	43.23	43.57	22,221	-0.69(-1.55%)
Apr 24, 2018	44.40	44.70	43.86	44.26	38,459	-0.10(-0.22%)
Apr 23, 2018	44.70	45.09	44.30	44.35	27,048	-0.22(-0.50%)
Apr 20, 2018	44.58	44.72	43.70	44.58	45,762	-0.20(-0.44%)
Apr 19, 2018	44.87	45.41	44.53	44.77	33,970	-0.20(-0.44%)
Apr 18, 2018	45.07	45.17	44.33	44.97	60,138	+0.15(+0.33%)
Apr 17, 2018	44.38	45.14	44.28	44.82	38,596	+0.78(+1.78%)
Apr 16, 2018	43.99	44.43	43.89	44.04	47,387	+0.24(+0.56%)
Apr 13, 2018	44.92	44.92	43.70	43.79	40,816	-0.78(-1.76%)
Apr 12, 2018	44.97	45.17	44.33	44.58	30,408	-0.24(-0.55%)
Apr 11, 2018	44.58	45.12	44.53	44.82	61,715	+0.00(+0.00%)
Apr 10, 2018	44.82	45.21	44.77	44.82	66,544	+0.15(+0.33%)
Apr 09, 2018	44.33	45.12	44.33	44.68	60,789	+0.39(+0.88%)
Apr 06, 2018	43.55	44.81	42.67	44.28	58,890	+0.34(+0.78%)
Apr 05, 2018	42.91	44.14	42.13	43.94	71,924	+1.32(+3.10%)
Apr 04, 2018	41.05	43.06	41.05	42.62	54,344	+1.08(+2.59%)
Apr 03, 2018	40.95	41.79	40.76	41.54	51,149	+0.73(+1.80%)
Apr 02, 2018	40.81	41.10	40.07	40.81	41,980	+0.00(+0.00%)
Mar 29, 2018		40.81	40.81	40.81	0	+0.24(+0.60%)
Mar 28, 2018	41.05	41.05	40.22	40.56	30,257	-0.64(-1.55%)
Mar 27, 2018	42.13	42.42	40.76	41.20	67,743	-0.93(-2.21%)
Mar 26, 2018	42.32	42.91	41.74	42.13	42,469	+0.29(+0.70%)
Mar 23, 2018	43.84	44.09	41.43	41.83	85,998	-1.96(-4.47%)
Mar 22, 2018	42.81	45.61	42.81	43.79	109,045	+0.20(+0.45%)
Mar 21, 2018	43.45	44.04	42.94	43.60	37,045	+0.05(+0.11%)
Mar 20, 2018	43.70	43.89	43.25	43.55	33,899	-0.10(-0.22%)
Mar 19, 2018	43.70	44.14	43.01	43.65	20,343	-0.39(-0.89%)
Mar 16, 2018	44.28	44.94	43.92	44.04	60,337	-0.24(-0.55%)
Mar 15, 2018	44.87	49.33	43.94	44.28	28,776	-0.39(-0.88%)
Mar 14, 2018	44.63	45.51	43.74	44.68	44,818	+0.15(+0.33%)
Mar 13, 2018	45.07	45.07	44.29	44.53	20,770	-0.24(-0.55%)
Mar 12, 2018	44.72	45.02	44.38	44.77	27,557	+0.10(+0.22%)
Mar 09, 2018	44.82	45.34	44.28	44.68	44,548	+0.24(+0.55%)
Mar 08, 2018	44.77	44.77	44.23	44.43	27,670	-0.20(-0.44%)
Mar 07, 2018	44.87	45.02	44.09	44.63	35,566	+0.69(+1.56%)
Mar 06, 2018	44.09	44.38	43.40	43.94	28,422	-0.10(-0.22%)
Mar 05, 2018	43.45	48.06	43.25	44.04	26,987	+0.34(+0.78%)
Mar 02, 2018	42.96	44.14	42.67	43.70	42,888	+0.39(+0.91%)
Mar 01, 2018	43.70	44.19	42.91	43.30	41,251	-0.78(-1.78%)
Feb 28, 2018	44.82	45.02	43.99	44.09	55,062	-0.64(-1.42%)
Feb 27, 2018	45.36	45.66	44.18	44.72	42,885	-0.69(-1.51%)
Feb 26, 2018	45.46	46.26	45.02	45.41	70,872	+0.34(+0.76%)
Feb 23, 2018	43.60	45.17	43.28	45.07	100,058	+1.81(+4.19%)
Feb 22, 2018	43.60	43.74	42.81	43.25	72,355	+0.34(+0.80%)
Feb 21, 2018	42.27	43.65	42.10	42.91	43,535	+0.69(+1.62%)
Feb 20, 2018	41.64	42.45	40.02	42.23	38,194	+0.24(+0.58%)
Feb 16, 2018		41.98	41.98	41.98	0	+0.10(+0.23%)
Feb 15, 2018	42.13	42.13	41.10	41.88	23,948	-0.15(-0.35%)
Feb 14, 2018	40.46	42.27	40.46	42.03	44,877	+1.13(+2.75%)
Feb 13, 2018	39.19	41.00	38.94	40.90	93,696	+1.37(+3.47%)
Feb 12, 2018	39.38	39.73	38.60	39.53	86,388	+0.29(+0.75%)
Feb 09, 2018	39.29	39.68	38.53	39.24	34,309	+0.34(+0.88%)
Feb 08, 2018	39.78	40.61	39.14	38.90	33,378	-1.18(-2.93%)
Feb 07, 2018	40.46	40.46	39.78	40.07	32,414	-0.69(-1.68%)
Feb 06, 2018	39.97	41.86	39.19	40.76	42,780	-0.39(-0.95%)
Feb 05, 2018	43.30	43.30	40.85	41.15	41,059	-2.60(-5.94%)
Feb 02, 2018	43.11	44.43	42.86	43.74	73,108	+0.29(+0.68%)

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.