Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.32	43.32	42.45	42.58	288,474	-0.55(-1.28%)
Apr 27, 2018	43.57	44.17	43.13	43.13	287,299	-0.28(-0.65%)
Apr 26, 2018	43.64	43.70	42.55	43.41	193,821	-0.08(-0.19%)
Apr 25, 2018	44.41	44.90	43.16	43.49	204,333	-0.80(-1.81%)
Apr 24, 2018	44.55	45.02	43.69	44.30	181,248	-0.15(-0.35%)
Apr 23, 2018	44.76	45.06	43.77	44.45	190,840	-0.08(-0.18%)
Apr 20, 2018	44.99	44.99	44.37	44.53	301,483	-0.24(-0.54%)
Apr 19, 2018	45.19	45.25	44.64	44.77	148,200	-0.33(-0.74%)
Apr 18, 2018	45.22	45.62	44.85	45.11	324,061	+0.10(+0.22%)
Apr 17, 2018	44.91	45.30	43.60	45.01	386,528	+0.31(+0.69%)
Apr 16, 2018	44.42	44.78	44.04	44.70	302,160	+0.45(+1.03%)
Apr 13, 2018	44.65	44.65	44.14	44.25	174,786	-0.24(-0.55%)
Apr 12, 2018	44.80	44.82	43.37	44.49	226,587	-0.06(-0.15%)
Apr 11, 2018	44.49	45.10	44.42	44.55	259,995	-0.01(-0.02%)
Apr 10, 2018	44.40	44.81	44.03	44.56	342,338	+0.66(+1.51%)
Apr 09, 2018	43.80	44.49	43.74	43.90	229,156	+0.37(+0.86%)
Apr 06, 2018	43.97	44.18	43.14	43.53	339,984	-0.69(-1.56%)
Apr 05, 2018	44.72	44.98	43.57	44.21	560,022	-0.29(-0.66%)
Apr 04, 2018	43.64	44.94	43.64	44.51	1,535,244	+0.19(+0.42%)
Apr 03, 2018	42.51	44.37	42.15	44.32	555,010	+2.07(+4.89%)
Apr 02, 2018	42.56	43.57	41.90	42.25	291,448	-0.51(-1.19%)
Mar 29, 2018		42.76	42.76	42.76	0	+0.13(+0.30%)
Mar 28, 2018	42.89	43.02	42.37	42.63	237,494	-0.32(-0.74%)
Mar 27, 2018	43.86	44.63	42.77	42.95	279,351	-0.82(-1.87%)
Mar 26, 2018	43.99	44.52	43.24	43.77	227,754	+0.33(+0.76%)
Mar 23, 2018	44.78	45.06	43.41	43.44	263,697	-1.30(-2.90%)
Mar 22, 2018	45.55	45.77	44.71	44.73	244,960	-1.22(-2.66%)
Mar 21, 2018	45.61	46.40	45.61	45.96	235,054	+0.25(+0.55%)
Mar 20, 2018	46.23	46.79	45.62	45.70	215,998	-0.53(-1.16%)
Mar 19, 2018	46.52	46.97	45.68	46.24	145,661	-0.50(-1.07%)
Mar 16, 2018	46.81	47.06	46.40	46.74	312,575	+0.15(+0.31%)
Mar 15, 2018	47.29	47.29	46.44	46.60	147,564	-0.48(-1.02%)
Mar 14, 2018	47.24	47.84	46.99	47.07	350,744	+0.03(+0.07%)
Mar 13, 2018	47.86	47.89	46.89	47.04	335,634	-0.74(-1.54%)
Mar 12, 2018	47.29	48.08	47.29	47.78	239,983	+0.45(+0.96%)
Mar 09, 2018	47.26	47.73	47.18	47.33	140,622	-0.03(-0.07%)
Mar 08, 2018	47.33	48.14	46.92	47.36	159,541	+0.10(+0.21%)
Mar 07, 2018	46.74	47.34	46.72	47.26	148,372	+0.23(+0.50%)
Mar 06, 2018	47.09	47.37	46.74	47.03	188,615	-0.03(-0.07%)
Mar 05, 2018	46.10	47.22	45.74	47.06	225,945	+0.84(+1.82%)
Mar 02, 2018	45.36	46.38	45.00	46.22	143,926	+0.32(+0.71%)
Mar 01, 2018	47.09	47.09	45.45	45.89	297,137	-1.13(-2.40%)
Feb 28, 2018	47.34	47.81	46.87	47.02	347,572	-0.39(-0.82%)
Feb 27, 2018	48.00	48.41	47.34	47.41	210,751	-0.51(-1.07%)
Feb 26, 2018	48.62	48.97	47.77	47.92	289,227	-0.48(-0.99%)
Feb 23, 2018	47.10	48.51	46.23	48.40	196,558	+1.63(+3.48%)
Feb 22, 2018	47.67	49.41	46.66	46.77	316,790	-1.73(-3.58%)
Feb 21, 2018	48.25	48.88	48.14	48.50	188,261	+0.25(+0.52%)
Feb 20, 2018	48.44	48.86	47.98	48.25	198,303	-0.19(-0.40%)
Feb 16, 2018		48.44	48.44	48.44	0	+0.52(+1.08%)
Feb 15, 2018	46.90	47.95	46.32	47.93	191,838	+1.39(+3.00%)
Feb 14, 2018	45.67	46.58	45.43	46.53	133,685	+0.41(+0.90%)
Feb 13, 2018	46.15	46.33	45.27	46.12	175,505	-0.19(-0.40%)
Feb 12, 2018	45.97	46.88	44.73	46.30	164,830	+0.50(+1.10%)
Feb 09, 2018	47.24	47.67	44.39	45.80	253,852	-1.21(-2.57%)
Feb 08, 2018	47.93	48.23	47.01	47.01	188,835	-0.96(-2.01%)
Feb 07, 2018	47.46	47.96	47.45	47.97	187,808	+0.21(+0.44%)
Feb 06, 2018	46.28	47.76	45.48	47.76	228,792	-0.31(-0.64%)
Feb 05, 2018	49.15	49.35	47.93	48.07	152,924	-1.55(-3.12%)
Feb 02, 2018	49.77	50.15	49.06	49.62	120,750	-0.59(-1.18%)

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.