Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.67	43.80	43.43	43.43	44,579	-0.41(-0.95%)
Apr 27, 2018	43.64	43.90	43.55	43.84	25,541	+0.23(+0.52%)
Apr 26, 2018	43.74	43.78	43.42	43.62	31,169	-0.18(-0.41%)
Apr 25, 2018	43.70	43.97	43.46	43.80	42,945	-2.15(-4.68%)
Apr 24, 2018	46.36	46.38	45.85	45.95	43,115	-0.49(-1.06%)
Apr 23, 2018	46.37	46.53	46.27	46.44	31,967	+0.15(+0.32%)
Apr 20, 2018	46.29	46.43	46.15	46.29	56,970	-0.30(-0.63%)
Apr 19, 2018	46.74	46.84	46.39	46.59	134,337	-0.26(-0.54%)
Apr 18, 2018	46.54	46.89	46.51	46.84	393,950	+0.46(+0.99%)
Apr 17, 2018	45.55	46.38	45.52	46.38	350,592	+0.94(+2.07%)
Apr 16, 2018	45.15	45.44	45.11	45.44	158,321	+0.39(+0.88%)
Apr 13, 2018	45.17	45.17	44.86	45.05	262,418	+0.16(+0.35%)
Apr 12, 2018	44.72	44.99	44.63	44.89	280,030	+0.30(+0.67%)
Apr 11, 2018	44.53	44.78	44.50	44.59	21,171	-0.53(-1.17%)
Apr 10, 2018	45.01	45.22	44.98	45.12	1,085,401	+0.89(+2.01%)
Apr 09, 2018	44.28	44.52	44.11	44.23	206,823	+0.01(+0.02%)
Apr 06, 2018	44.11	44.40	43.93	44.22	1,066,592	+0.02(+0.05%)
Apr 05, 2018	44.09	44.34	44.00	44.20	985,950	+0.84(+1.94%)
Apr 04, 2018	42.70	43.36	42.70	43.36	729,067	+0.19(+0.43%)
Apr 03, 2018	43.09	43.24	42.83	43.17	439,620	-0.08(-0.17%)
Apr 02, 2018	43.87	43.87	42.79	43.25	41,822	-0.72(-1.64%)
Mar 29, 2018		43.97	43.97	43.97	0	+0.99(+2.30%)
Mar 28, 2018	43.17	43.36	42.83	42.98	39,158	-0.46(-1.06%)
Mar 27, 2018	43.64	43.81	43.30	43.44	60,082	-0.35(-0.80%)
Mar 26, 2018	43.62	43.87	43.15	43.79	116,897	+0.78(+1.83%)
Mar 23, 2018	43.26	43.51	42.99	43.01	239,488	-0.81(-1.86%)
Mar 22, 2018	43.99	44.10	43.70	43.82	124,564	-0.70(-1.56%)
Mar 21, 2018	44.69	44.77	44.41	44.52	70,041	-0.36(-0.80%)
Mar 20, 2018	44.87	44.95	44.69	44.88	93,496	-0.05(-0.11%)
Mar 19, 2018	45.05	45.16	44.64	44.92	216,739	-0.68(-1.48%)
Mar 16, 2018	45.10	45.65	45.10	45.60	454,703	+0.28(+0.62%)
Mar 15, 2018	44.81	45.37	44.78	45.32	54,548	+0.45(+1.00%)
Mar 14, 2018	45.08	45.13	44.63	44.87	26,939	-0.13(-0.29%)
Mar 13, 2018	45.68	45.85	44.82	45.00	48,863	-1.19(-2.58%)
Mar 12, 2018	45.91	46.20	45.84	46.19	33,211	+0.37(+0.81%)
Mar 09, 2018	45.85	46.06	45.79	45.82	40,103	-0.70(-1.50%)
Mar 08, 2018	46.50	46.59	46.23	46.52	36,751	+0.51(+1.11%)
Mar 07, 2018	45.47	46.11	45.17	46.01	38,535	+0.46(+1.01%)
Mar 06, 2018	45.62	45.82	45.44	45.55	24,076	-0.27(-0.59%)
Mar 05, 2018	45.01	45.82	44.92	45.82	56,952	+0.87(+1.92%)
Mar 02, 2018	44.41	45.03	44.15	44.95	41,480	+0.66(+1.50%)
Mar 01, 2018	44.71	44.72	43.91	44.29	50,005	-1.43(-3.13%)
Feb 28, 2018	45.82	46.10	45.72	45.72	59,497	+0.18(+0.40%)
Feb 27, 2018	46.09	46.09	45.49	45.54	88,228	-0.81(-1.75%)
Feb 26, 2018	46.28	46.46	45.93	46.35	48,929	+0.11(+0.24%)
Feb 23, 2018	46.15	46.30	45.89	46.24	498,831	+0.29(+0.62%)
Feb 22, 2018	45.64	46.18	45.57	45.95	29,222	+0.02(+0.03%)
Feb 21, 2018	46.20	46.42	45.89	45.94	36,413	-0.22(-0.47%)
Feb 20, 2018	46.06	46.39	46.00	46.16	60,293	-0.25(-0.55%)
Feb 16, 2018		46.41	46.41	46.41	0	+0.16(+0.35%)
Feb 15, 2018	46.13	46.31	45.71	46.25	43,729	-0.09(-0.18%)
Feb 14, 2018	44.62	46.39	44.62	46.34	48,700	+0.97(+2.14%)
Feb 13, 2018	45.11	45.44	45.05	45.37	122,014	+0.29(+0.63%)
Feb 12, 2018	44.57	45.10	44.41	45.08	55,217	+0.71(+1.61%)
Feb 09, 2018	44.47	44.64	43.35	44.37	60,341	+0.04(+0.08%)
Feb 08, 2018	45.78	45.79	44.25	44.33	77,690	-1.87(-4.05%)
Feb 07, 2018	46.37	46.37	46.05	46.20	65,633	-0.76(-1.62%)
Feb 06, 2018	45.77	46.96	45.72	46.96	69,341	+2.15(+4.80%)
Feb 05, 2018	46.19	46.55	44.39	44.81	74,136	-1.52(-3.28%)
Feb 02, 2018	46.70	46.74	46.27	46.33	97,242	-0.47(-1.00%)

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.