Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	46.45	46.92	45.61	45.62	2,538,279	-0.71(-1.53%)
Apr 27, 2018	46.12	46.66	45.85	46.33	2,018,747	+0.44(+0.96%)
Apr 26, 2018	45.93	46.28	45.63	45.89	1,945,425	-0.16(-0.34%)
Apr 25, 2018	45.79	46.60	45.04	46.05	4,236,564	+0.14(+0.31%)
Apr 24, 2018	47.45	47.45	45.50	45.91	5,210,441	+0.69(+1.53%)
Apr 23, 2018	45.04	45.31	44.75	45.21	3,556,809	+0.38(+0.86%)
Apr 20, 2018	44.37	45.04	44.37	44.83	2,991,808	+0.49(+1.11%)
Apr 19, 2018	43.36	44.47	43.27	44.34	2,585,957	+0.94(+2.17%)
Apr 18, 2018	43.44	43.86	43.11	43.40	3,241,504	+0.13(+0.31%)
Apr 17, 2018	44.68	44.68	42.96	43.26	2,427,970	-1.16(-2.61%)
Apr 16, 2018	44.37	44.75	43.95	44.42	1,751,069	+0.38(+0.87%)
Apr 13, 2018	45.41	45.46	43.88	44.04	2,838,800	-1.07(-2.36%)
Apr 12, 2018	43.76	45.36	43.71	45.11	2,742,070	+1.66(+3.82%)
Apr 11, 2018	43.18	43.88	43.06	43.45	2,377,742	-0.22(-0.50%)
Apr 10, 2018	43.71	43.93	43.16	43.66	2,000,984	+0.64(+1.49%)
Apr 09, 2018	43.28	44.09	43.01	43.02	1,921,961	+0.16(+0.37%)
Apr 06, 2018	43.63	44.16	42.41	42.86	2,970,967	-1.21(-2.74%)
Apr 05, 2018	44.31	44.55	43.86	44.07	1,853,684	+0.03(+0.08%)
Apr 04, 2018	42.51	44.17	42.45	44.04	2,526,699	+0.76(+1.75%)
Apr 03, 2018	43.14	43.61	42.76	43.28	2,918,291	+0.47(+1.11%)
Apr 02, 2018	43.86	44.00	42.36	42.81	2,700,429	-1.13(-2.58%)
Mar 29, 2018		43.94	43.94	43.94	0	+0.47(+1.07%)
Mar 28, 2018	43.41	43.86	42.96	43.47	2,362,477	+0.12(+0.29%)
Mar 27, 2018	44.37	44.76	43.01	43.35	2,715,026	-1.02(-2.29%)
Mar 26, 2018	43.50	44.51	43.27	44.36	2,949,585	+1.67(+3.92%)
Mar 23, 2018	44.35	44.62	42.64	42.69	4,081,676	-1.53(-3.47%)
Mar 22, 2018	45.44	45.58	44.14	44.22	3,371,875	-1.69(-3.68%)
Mar 21, 2018	45.78	46.48	45.32	45.91	2,434,872	+0.25(+0.55%)
Mar 20, 2018	46.12	46.22	45.39	45.66	3,437,344	-0.16(-0.35%)
Mar 19, 2018	46.10	46.47	45.30	45.82	2,003,593	-0.44(-0.95%)
Mar 16, 2018	45.83	46.50	45.76	46.26	6,592,405	+0.64(+1.41%)
Mar 15, 2018	46.31	46.31	45.39	45.62	2,750,095	-0.02(-0.05%)
Mar 14, 2018	46.64	46.64	45.41	45.65	2,193,957	-0.81(-1.74%)
Mar 13, 2018	47.48	47.48	46.21	46.45	2,954,575	-0.69(-1.47%)
Mar 12, 2018	47.53	47.74	46.50	47.15	3,763,431	-0.38(-0.81%)
Mar 09, 2018	47.29	47.54	46.92	47.53	2,259,863	+0.78(+1.68%)
Mar 08, 2018	47.42	47.60	46.02	46.75	2,449,242	-0.69(-1.46%)
Mar 07, 2018	46.52	47.56	46.52	47.44	1,681,016	+0.32(+0.69%)
Mar 06, 2018	46.51	47.14	46.04	47.11	1,874,922	+0.69(+1.49%)
Mar 05, 2018	45.32	46.66	44.97	46.42	5,571,630	+0.75(+1.64%)
Mar 02, 2018	45.11	45.79	44.50	45.67	2,672,186	+0.36(+0.79%)
Mar 01, 2018	45.92	46.38	45.08	45.31	3,418,279	-0.49(-1.07%)
Feb 28, 2018	46.59	46.92	45.78	45.81	3,802,399	-0.64(-1.38%)
Feb 27, 2018	46.91	47.55	46.45	46.45	2,058,995	-0.46(-0.98%)
Feb 26, 2018	46.75	46.92	46.14	46.91	2,326,103	+0.51(+1.10%)
Feb 23, 2018	45.72	46.41	45.56	46.40	2,402,045	+0.80(+1.75%)
Feb 22, 2018			45.42	45.60	2,203,399	-0.95(-2.04%)
Feb 21, 2018	45.86	47.14	45.58	46.55	3,164,049	+0.74(+1.62%)
Feb 20, 2018	45.71	46.16	45.49	45.81	2,512,064	-0.08(-0.18%)
Feb 16, 2018		45.89	45.89	45.89	0	+0.25(+0.55%)
Feb 15, 2018	45.80	45.88	45.37	45.64	2,700,856	+0.22(+0.48%)
Feb 14, 2018	43.66	45.64	43.18	45.42	5,750,159	+2.12(+4.91%)
Feb 13, 2018		43.48		43.30	2,108,013	-0.08(-0.19%)
Feb 12, 2018	43.39	43.76	42.75	43.38	3,085,785	+0.35(+0.81%)
Feb 09, 2018	43.00	43.37	41.66	43.03	3,350,333	+0.77(+1.83%)
Feb 08, 2018	45.01	45.27	42.25	42.26	3,855,658	-2.76(-6.13%)
Feb 07, 2018		45.21	43.51	45.01	7,713,282	+1.25(+2.86%)
Feb 06, 2018	42.01	43.96	41.46	43.76	4,419,363	+0.31(+0.71%)
Feb 05, 2018	44.61	45.12	42.68	43.46	2,801,630	-1.67(-3.69%)
Feb 02, 2018	45.64	46.34	44.98	45.12	5,440,669	-0.69(-1.51%)

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.