Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	44.80	44.95	44.35	44.60	113,490	-0.05(-0.11%)
Apr 27, 2018	45.05	45.10	44.40	44.65	92,484	-0.30(-0.67%)
Apr 26, 2018	45.35	45.50	44.55	44.95	86,869	-0.15(-0.33%)
Apr 25, 2018	45.15	45.35	44.70	45.10	116,442	-0.10(-0.22%)
Apr 24, 2018	45.00	45.65	44.80	45.20	176,477	+0.15(+0.33%)
Apr 23, 2018	44.85	45.10	44.70	45.05	73,011	+0.15(+0.33%)
Apr 20, 2018	44.50	45.08	44.50	44.90	213,018	+0.30(+0.67%)
Apr 19, 2018	44.10	45.40	43.90	44.60	135,307	+0.55(+1.25%)
Apr 18, 2018	44.95	45.40	43.90	44.05	158,157	-0.65(-1.45%)
Apr 17, 2018	45.30	45.65	44.20	44.70	144,590	-0.45(-1.00%)
Apr 16, 2018	45.25	45.45	44.40	45.15	103,202	+0.10(+0.22%)
Apr 13, 2018	44.85	45.20	43.60	45.05	158,920	+0.35(+0.78%)
Apr 12, 2018	44.40	44.85	44.05	44.70	285,392	+0.45(+1.02%)
Apr 11, 2018	44.30	44.55	40.55	44.25	69,779	-0.15(-0.34%)
Apr 10, 2018	44.40	44.80	44.10	44.40	130,353	+0.25(+0.57%)
Apr 09, 2018	44.65	45.05	43.95	44.15	261,940	-0.45(-1.01%)
Apr 06, 2018	44.80	45.45	44.30	44.60	203,811	-0.20(-0.45%)
Apr 05, 2018	45.40	45.50	44.25	44.80	263,484	-0.20(-0.44%)
Apr 04, 2018	44.10	45.20	44.10	45.00	111,422	+0.40(+0.90%)
Apr 03, 2018	44.90	45.50	44.35	44.60	209,255	-0.10(-0.22%)
Apr 02, 2018	44.95	45.45	44.45	44.70	136,278	-0.50(-1.11%)
Mar 29, 2018		45.20	45.20	45.20	0	+0.30(+0.67%)
Mar 28, 2018	44.85	45.50	44.55	44.90	174,178	+0.00(+0.00%)
Mar 27, 2018	46.05	46.50	44.50	44.90	184,093	-1.00(-2.18%)
Mar 26, 2018	45.05	46.15	44.75	45.90	212,882	+1.40(+3.15%)
Mar 23, 2018	44.55	44.70	43.90	44.50	213,566	+0.20(+0.45%)
Mar 22, 2018	44.95	45.35	44.30	44.30	145,608	-1.00(-2.21%)
Mar 21, 2018	45.65	46.35	45.05	45.30	145,598	-0.40(-0.88%)
Mar 20, 2018	46.10	46.65	45.65	45.70	242,591	-0.20(-0.44%)
Mar 19, 2018	44.60	46.10	44.33	45.90	269,097	+1.25(+2.80%)
Mar 16, 2018	43.50	44.95	43.50	44.65	301,350	+1.10(+2.53%)
Mar 15, 2018	43.90	44.40	43.50	43.55	142,886	-0.30(-0.68%)
Mar 14, 2018	44.90	44.98	43.75	43.85	227,317	-1.05(-2.34%)
Mar 13, 2018	45.95	46.25	44.40	44.90	186,447	-1.00(-2.18%)
Mar 12, 2018	45.75	46.30	45.60	45.90	133,533	+0.20(+0.44%)
Mar 09, 2018	45.70	45.85	44.80	45.70	129,660	+0.20(+0.44%)
Mar 08, 2018	45.55	46.20	45.40	45.50	231,967	+0.05(+0.11%)
Mar 07, 2018	44.90	45.62	44.55	45.45	221,046	+0.15(+0.33%)
Mar 06, 2018	43.95	45.60	43.70	45.30	447,812	+1.60(+3.66%)
Mar 05, 2018	42.90	43.90	42.85	43.70	209,807	+0.50(+1.16%)
Mar 02, 2018	42.40	43.30	41.76	43.20	151,568	+0.65(+1.53%)
Mar 01, 2018	42.65	43.65	42.20	42.55	316,292	-0.25(-0.58%)
Feb 28, 2018	41.40	43.20	41.40	42.80	371,018	+1.60(+3.88%)
Feb 27, 2018	41.50	41.90	41.05	41.20	179,708	-0.15(-0.36%)
Feb 26, 2018	42.55	42.60	41.35	41.35	225,903	-1.35(-3.16%)
Feb 23, 2018	43.60	43.85	42.00	42.70	359,639	-0.90(-2.06%)
Feb 22, 2018	43.55	44.10	40.80	43.60	1,152,479	+3.15(+7.79%)
Feb 21, 2018	40.85	41.35	40.40	40.45	258,951	-0.15(-0.37%)
Feb 20, 2018	42.00	42.20	40.55	40.60	166,286	-1.50(-3.56%)
Feb 16, 2018		42.10	42.10	42.10	0	-0.45(-1.06%)
Feb 15, 2018	42.30	42.65	42.30	42.55	234,469	+0.60(+1.43%)
Feb 14, 2018	40.40	42.10	40.30	41.95	254,858	+1.35(+3.33%)
Feb 13, 2018		40.80		40.60	153,816	+0.00(+0.00%)
Feb 12, 2018	40.25	41.00	39.85	40.60	176,340	+0.45(+1.12%)
Feb 09, 2018	39.95	40.35	39.10	40.15	200,627	+0.45(+1.13%)
Feb 08, 2018	39.65	39.85	39.10	39.70	289,609	+0.15(+0.38%)
Feb 07, 2018	39.35	39.85	39.35	39.55	105,066	+0.20(+0.51%)
Feb 06, 2018	39.25	40.05	38.40	39.35	312,216	-1.05(-2.60%)
Feb 05, 2018	40.70	41.05	40.05	40.40	125,852	-0.60(-1.46%)
Feb 02, 2018	41.25	41.25	40.41	41.00	175,177	-0.45(-1.09%)

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.