Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.58	43.70	43.37	43.38	66,448	-0.14(-0.31%)
Apr 27, 2018	43.54	43.55	43.31	43.51	24,765	+0.14(+0.33%)
Apr 26, 2018	43.11	43.38	43.11	43.37	85,892	+0.07(+0.16%)
Apr 25, 2018	43.30	43.30	43.00	43.30	53,951	-0.13(-0.29%)
Apr 24, 2018	43.90	43.90	43.28	43.43	82,637	-0.31(-0.72%)
Apr 23, 2018	43.91	43.97	43.66	43.74	37,805	-0.28(-0.64%)
Apr 20, 2018	44.26	44.26	43.92	44.02	42,133	-0.48(-1.07%)
Apr 19, 2018	44.80	44.80	44.39	44.50	58,099	-0.20(-0.44%)
Apr 18, 2018	44.50	44.74	44.45	44.69	105,550	+0.22(+0.50%)
Apr 17, 2018	44.31	44.54	44.25	44.47	27,928	-0.18(-0.40%)
Apr 16, 2018	44.61	44.68	44.50	44.65	18,921	+0.02(+0.04%)
Apr 13, 2018	44.67	44.71	44.44	44.63	91,053	-0.03(-0.06%)
Apr 12, 2018	44.64	44.73	44.57	44.66	29,416	+0.03(+0.06%)
Apr 11, 2018	44.30	44.74	44.30	44.63	21,590	+0.08(+0.19%)
Apr 10, 2018	44.44	44.57	44.23	44.55	32,719	+0.48(+1.08%)
Apr 09, 2018	44.29	44.41	44.07	44.07	32,085	+0.06(+0.13%)
Apr 06, 2018	44.43	44.61	43.84	44.01	35,497	-0.58(-1.29%)
Apr 05, 2018	44.61	44.70	44.40	44.59	29,679	+0.20(+0.44%)
Apr 04, 2018	43.51	44.40	43.45	44.39	102,674	+0.00(+0.00%)
Apr 03, 2018	44.23	44.39	44.04	44.39	85,704	+0.54(+1.24%)
Apr 02, 2018	44.44	44.54	43.53	43.85	240,693	-0.69(-1.54%)
Mar 29, 2018		44.54	44.54	44.54	0	+0.68(+1.55%)
Mar 28, 2018	44.00	44.09	43.72	43.86	33,627	-0.11(-0.25%)
Mar 27, 2018	44.57	44.59	43.83	43.97	41,690	-0.42(-0.96%)
Mar 26, 2018	44.18	44.45	43.83	44.39	51,658	+1.12(+2.59%)
Mar 23, 2018	43.98	43.98	43.26	43.27	31,477	-0.64(-1.45%)
Mar 22, 2018	44.24	44.39	43.86	43.91	29,045	-1.03(-2.28%)
Mar 21, 2018	44.61	45.04	44.60	44.94	30,310	+0.32(+0.72%)
Mar 20, 2018	44.67	44.70	44.54	44.61	20,811	+0.17(+0.38%)
Mar 19, 2018	44.67	44.68	44.21	44.44	41,049	-0.31(-0.68%)
Mar 16, 2018	44.69	44.88	44.69	44.75	29,974	-0.22(-0.49%)
Mar 15, 2018	45.13	45.14	44.82	44.97	33,453	+0.03(+0.06%)
Mar 14, 2018	45.08	45.08	44.77	44.95	35,926	+0.10(+0.23%)
Mar 13, 2018	45.13	45.25	44.72	44.84	39,204	-0.23(-0.51%)
Mar 12, 2018	45.06	45.12	44.91	45.07	26,613	-0.14(-0.32%)
Mar 09, 2018	44.67	45.22	44.59	45.22	65,327	+0.63(+1.41%)
Mar 08, 2018	44.46	44.71	44.42	44.59	47,874	+0.05(+0.11%)
Mar 07, 2018		44.56	44.23	44.54	34,915	-0.13(-0.29%)
Mar 06, 2018	44.78	44.80	44.47	44.67	39,400	+0.01(+0.02%)
Mar 05, 2018	44.05	44.75	44.05	44.66	123,805	+0.03(+0.06%)
Mar 02, 2018	44.19	44.72	44.00	44.63	46,059	+0.14(+0.32%)
Mar 01, 2018	44.68	44.99	44.21	44.49	155,272	+0.14(+0.31%)
Feb 28, 2018	44.79	44.86	44.35	44.35	71,028	-0.25(-0.55%)
Feb 27, 2018	45.11	45.15	44.56	44.60	156,926	-0.95(-2.09%)
Feb 26, 2018	45.31	45.55	45.17	45.55	41,222	+0.31(+0.68%)
Feb 23, 2018	44.99	45.28	44.93	45.24	58,792	+0.70(+1.56%)
Feb 22, 2018	44.54	44.88	44.50	44.55	30,991	+0.03(+0.08%)
Feb 21, 2018	44.78	45.23	44.50	44.51	50,456	-0.18(-0.40%)
Feb 20, 2018	44.55	44.76	44.52	44.69	83,988	-0.36(-0.79%)
Feb 16, 2018		45.05	45.05	45.05	0	-0.13(-0.28%)
Feb 15, 2018	44.99	45.19	44.57	45.17	61,196	+0.47(+1.04%)
Feb 14, 2018	43.55	44.79	43.55	44.71	121,733	+0.91(+2.07%)
Feb 13, 2018	43.64	43.88	43.57	43.80	32,225	+0.23(+0.53%)
Feb 12, 2018	43.48	43.88	43.27	43.57	68,051	+0.60(+1.40%)
Feb 09, 2018	43.29	43.36	42.12	42.97	239,035	+0.48(+1.14%)
Feb 08, 2018	43.98	43.98	42.46	42.48	88,031	-1.22(-2.80%)
Feb 07, 2018	44.04	44.52	43.71	43.71	65,090	-0.74(-1.66%)
Feb 06, 2018	43.40	44.73	43.18	44.44	152,983	+0.35(+0.79%)
Feb 05, 2018	44.99	45.22	43.83	44.10	96,548	-0.97(-2.15%)
Feb 02, 2018	45.73	45.73	45.05	45.06	93,421	-1.15(-2.48%)

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.