Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	44.59	44.76	43.02	43.07	173,154	-1.43(-3.20%)
Apr 27, 2018	44.94	45.09	44.03	44.50	50,772	-0.49(-1.09%)
Apr 26, 2018	45.04	45.13	44.33	44.99	126,266	+0.20(+0.44%)
Apr 25, 2018	44.40	44.99	44.10	44.79	58,042	+0.34(+0.77%)
Apr 24, 2018	44.74	45.04	43.56	44.45	109,366	-0.15(-0.33%)
Apr 23, 2018	44.69	44.74	43.62	44.59	84,362	-0.20(-0.44%)
Apr 20, 2018	44.84	44.99	44.40	44.79	53,996	-0.25(-0.55%)
Apr 19, 2018	45.18	45.18	44.54	45.04	49,477	-0.20(-0.43%)
Apr 18, 2018	45.13	45.53	45.06	45.23	70,284	+0.39(+0.88%)
Apr 17, 2018	45.28	45.38	44.59	44.84	97,286	+0.05(+0.11%)
Apr 16, 2018	44.00	44.84	43.66	44.79	121,132	+1.13(+2.59%)
Apr 13, 2018	44.15	44.15	43.41	43.66	112,914	-0.10(-0.22%)
Apr 12, 2018	43.27	43.95	43.02	43.76	74,913	+0.89(+2.06%)
Apr 11, 2018	42.53	42.92	41.69	42.87	104,809	+0.00(+0.00%)
Apr 10, 2018	41.40	43.51	40.86	42.87	167,704	+2.80(+6.99%)
Apr 09, 2018	40.22	40.32	39.78	40.07	76,767	+0.10(+0.25%)
Apr 06, 2018	40.41	40.91	39.68	39.97	82,392	-0.84(-2.05%)
Apr 05, 2018	39.48	40.91	39.14	40.81	122,892	+1.67(+4.27%)
Apr 04, 2018	38.89	39.28	38.64	39.14	273,269	-0.34(-0.87%)
Apr 03, 2018	40.22	40.22	39.28	39.48	168,270	-0.49(-1.23%)
Apr 02, 2018	40.32	40.41	39.58	39.97	108,485	-0.44(-1.09%)
Mar 29, 2018		40.41	40.41	40.41	0	+0.49(+1.23%)
Mar 28, 2018	40.17	40.41	39.58	39.92	136,845	-0.25(-0.61%)
Mar 27, 2018	40.66	41.05	40.12	40.17	129,340	-0.44(-1.09%)
Mar 26, 2018	40.86	41.25	39.95	40.61	126,360	+0.39(+0.98%)
Mar 23, 2018	41.15	41.40	40.22	40.22	117,744	-0.88(-2.15%)
Mar 22, 2018	42.28	42.48	41.05	41.10	187,126	-1.57(-3.69%)
Mar 21, 2018	42.38	43.07	42.38	42.68	123,848	+0.34(+0.81%)
Mar 20, 2018	42.63	42.77	42.14	42.33	68,535	-0.30(-0.69%)
Mar 19, 2018	43.02	43.02	42.09	42.63	103,036	-0.49(-1.14%)
Mar 16, 2018	42.33	43.32	42.18	43.12	199,469	+0.74(+1.74%)
Mar 15, 2018	42.73	43.22	42.18	42.38	101,642	-0.25(-0.58%)
Mar 14, 2018	43.71	43.71	42.48	42.63	103,825	-0.84(-1.92%)
Mar 13, 2018	43.76	44.10	43.22	43.46	82,530	-0.05(-0.11%)
Mar 12, 2018	42.82	43.51	42.82	43.51	70,536	+0.64(+1.49%)
Mar 09, 2018	41.74	43.07	41.74	42.87	91,951	+1.28(+3.07%)
Mar 08, 2018	41.74	42.04	40.96	41.59	104,519	-0.05(-0.12%)
Mar 07, 2018		41.79	41.10	41.64	84,832	+0.10(+0.24%)
Mar 06, 2018	40.66	41.79	40.37	41.55	78,818	+0.98(+2.42%)
Mar 05, 2018	40.71	41.10	40.46	40.56	64,777	-0.34(-0.84%)
Mar 02, 2018	39.97	41.00	39.73	40.91	95,164	+0.79(+1.96%)
Mar 01, 2018	39.87	41.45	39.87	40.12	100,742	+0.39(+0.99%)
Feb 28, 2018	40.66	41.10	39.73	39.73	191,800	-0.64(-1.58%)
Feb 27, 2018	38.84	40.93	38.10	40.37	158,227	-0.44(-1.08%)
Feb 26, 2018	40.61	41.05	40.22	40.81	108,055	+0.20(+0.48%)
Feb 23, 2018	40.37	41.15	40.27	40.61	91,042	+0.49(+1.23%)
Feb 22, 2018	40.51	40.86	40.07	40.12	70,468	-0.29(-0.73%)
Feb 21, 2018	40.27	41.20	40.17	40.41	87,473	+0.44(+1.11%)
Feb 20, 2018	39.92	40.71	39.90	39.97	73,576	-0.10(-0.25%)
Feb 16, 2018		40.07	40.07	40.07	0	-0.10(-0.24%)
Feb 15, 2018	40.27	40.27	39.38	40.17	68,745	+0.15(+0.37%)
Feb 14, 2018	39.04	40.22	39.04	40.02	89,770	+0.64(+1.62%)
Feb 13, 2018	39.04	39.63	38.79	39.38	128,115	+0.00(+0.00%)
Feb 12, 2018	39.04	39.58	38.50	39.38	170,201	+0.39(+1.01%)
Feb 09, 2018	39.87	40.07	38.64	38.99	176,505	-0.39(-1.00%)
Feb 08, 2018	39.87	40.27	39.38	39.38	132,964	-0.44(-1.11%)
Feb 07, 2018	40.27	40.27	39.63	39.82	210,893	-0.79(-1.94%)
Feb 06, 2018	40.37	41.55	40.22	40.61	268,092	-1.20(-2.88%)
Feb 05, 2018	41.79	42.41	41.35	41.82	113,974	-0.57(-1.33%)
Feb 02, 2018	43.66	43.71	42.28	42.38	102,193	-1.82(-4.12%)

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.