Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.21	43.37	42.43	42.43	168,752	-0.67(-1.55%)
Apr 27, 2018	42.72	43.14	42.72	43.10	202,811	+0.53(+1.24%)
Apr 26, 2018	42.66	42.88	42.44	42.57	98,593	-0.08(-0.20%)
Apr 25, 2018	42.57	43.00	42.24	42.66	710,503	+0.03(+0.08%)
Apr 24, 2018	42.73	43.31	42.26	42.62	247,325	+0.21(+0.49%)
Apr 23, 2018	42.17	42.50	42.10	42.42	348,386	+0.33(+0.79%)
Apr 20, 2018	41.91	42.31	41.82	42.08	182,126	+0.23(+0.54%)
Apr 19, 2018	41.18	41.95	41.18	41.86	1,059,834	+0.79(+1.93%)
Apr 18, 2018	41.41	41.55	41.00	41.06	153,357	-0.22(-0.53%)
Apr 17, 2018	42.22	42.28	41.03	41.28	233,415	-0.69(-1.63%)
Apr 16, 2018	42.14	42.26	41.69	41.96	116,884	+0.08(+0.20%)
Apr 13, 2018	43.09	43.09	41.72	41.88	203,250	-0.80(-1.88%)
Apr 12, 2018	42.23	42.93	42.20	42.68	95,939	+0.77(+1.84%)
Apr 11, 2018	41.92	42.17	41.78	41.91	70,807	-0.35(-0.83%)
Apr 10, 2018	42.23	42.40	41.81	42.26	106,390	+0.70(+1.69%)
Apr 09, 2018	41.64	42.46	41.53	41.56	100,652	+0.18(+0.42%)
Apr 06, 2018	42.08	42.26	40.93	41.39	151,924	-1.21(-2.85%)
Apr 05, 2018	42.67	42.77	42.30	42.60	89,040	+0.24(+0.57%)
Apr 04, 2018	41.22	42.47	41.18	42.36	184,542	+0.49(+1.16%)
Apr 03, 2018	41.47	41.99	41.23	41.87	117,015	+0.65(+1.58%)
Apr 02, 2018	42.06	42.14	40.67	41.22	436,379	-0.89(-2.12%)
Mar 29, 2018		42.11	42.11	42.11	0	+0.47(+1.12%)
Mar 28, 2018	41.50	41.99	41.11	41.65	209,504	+0.19(+0.46%)
Mar 27, 2018	42.65	42.95	41.16	41.45	186,197	-1.04(-2.44%)
Mar 26, 2018	41.74	42.56	41.50	42.49	167,256	+1.50(+3.67%)
Mar 23, 2018	42.52	42.72	40.93	40.99	370,133	-1.46(-3.45%)
Mar 22, 2018	43.64	43.82	42.38	42.45	292,042	-1.71(-3.88%)
Mar 21, 2018	44.12	44.66	43.85	44.16	187,149	+0.08(+0.19%)
Mar 20, 2018	44.36	44.47	44.02	44.08	320,572	-0.17(-0.38%)
Mar 19, 2018	44.50	44.63	43.75	44.25	195,674	-0.28(-0.62%)
Mar 16, 2018	44.36	44.91	44.32	44.52	105,293	+0.28(+0.64%)
Mar 15, 2018	44.37	44.46	43.97	44.24	109,906	+0.05(+0.11%)
Mar 14, 2018	45.04	45.04	44.04	44.19	118,448	-0.67(-1.49%)
Mar 13, 2018	45.43	45.46	44.76	44.86	121,266	-0.45(-0.99%)
Mar 12, 2018	45.49	45.64	45.16	45.31	154,426	-0.17(-0.37%)
Mar 09, 2018	45.06	45.47	44.82	45.47	120,071	+0.81(+1.81%)
Mar 08, 2018	44.98	45.07	44.18	44.66	91,730	-0.18(-0.39%)
Mar 07, 2018		44.92		44.84	78,257	+0.07(+0.15%)
Mar 06, 2018	44.45	44.80	44.04	44.77	69,262	+0.48(+1.09%)
Mar 05, 2018	43.35	44.48	43.15	44.29	131,734	+0.48(+1.10%)
Mar 02, 2018	42.96	43.87	42.55	43.80	175,566	+0.53(+1.21%)
Mar 01, 2018	43.57	43.94	43.09	43.28	275,656	-0.28(-0.63%)
Feb 28, 2018	44.34	44.64	43.55	43.55	133,920	-0.57(-1.28%)
Feb 27, 2018	44.66	45.16	44.12	44.12	148,085	-0.58(-1.31%)
Feb 26, 2018	44.61	44.71	44.11	44.71	220,735	+0.28(+0.64%)
Feb 23, 2018	43.80	44.44	43.80	44.42	146,257	+0.78(+1.78%)
Feb 22, 2018			43.58	43.65	113,013	-0.84(-1.89%)
Feb 21, 2018	44.15	45.06	44.15	44.49	149,817	+0.36(+0.81%)
Feb 20, 2018	44.28	44.71	43.95	44.13	165,760	-0.25(-0.56%)
Feb 16, 2018		44.38	44.38	44.38	0	+0.15(+0.34%)
Feb 15, 2018	44.41	44.42	44.11	44.23	144,059	+0.12(+0.26%)
Feb 14, 2018	42.78	44.15	42.78	44.11	248,488	+1.24(+2.90%)
Feb 13, 2018	42.41	42.92	42.34	42.87	107,734	+0.24(+0.57%)
Feb 12, 2018	42.65	43.16	42.27	42.63	349,524	+0.28(+0.65%)
Feb 09, 2018	42.01	42.65	41.06	42.35	380,690	+0.87(+2.09%)
Feb 08, 2018	43.30	43.65	41.48	41.49	244,853	-1.73(-4.01%)
Feb 07, 2018	42.83	43.58	42.66	43.22	194,172	+0.25(+0.58%)
Feb 06, 2018	41.52	43.10	41.02	42.97	450,648	+0.11(+0.25%)
Feb 05, 2018	43.65	44.21	42.20	42.86	290,148	-1.38(-3.13%)
Feb 02, 2018	44.66	45.05	44.11	44.25	238,659	-0.53(-1.17%)

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.