Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	44.66	44.83	43.09	43.13	172,894	-1.43(-3.20%)
Apr 27, 2018	45.01	45.15	44.09	44.56	50,696	-0.49(-1.09%)
Apr 26, 2018	45.10	45.20	44.39	45.05	126,077	+0.20(+0.44%)
Apr 25, 2018	44.46	45.05	44.17	44.86	57,954	+0.34(+0.77%)
Apr 24, 2018	44.81	45.10	43.63	44.51	109,201	-0.15(-0.33%)
Apr 23, 2018	44.76	44.81	43.68	44.66	84,235	-0.20(-0.44%)
Apr 20, 2018	44.91	45.05	44.46	44.86	53,915	-0.25(-0.55%)
Apr 19, 2018	45.25	45.25	44.61	45.10	49,402	-0.20(-0.43%)
Apr 18, 2018	45.20	45.60	45.13	45.30	70,178	+0.39(+0.88%)
Apr 17, 2018	45.35	45.45	44.66	44.91	97,140	+0.05(+0.11%)
Apr 16, 2018	44.07	44.91	43.73	44.86	120,950	+1.13(+2.59%)
Apr 13, 2018	44.22	44.22	43.48	43.73	112,744	-0.10(-0.22%)
Apr 12, 2018	43.33	44.02	43.09	43.82	74,800	+0.89(+2.06%)
Apr 11, 2018	42.59	42.99	41.76	42.94	104,651	+0.00(+0.00%)
Apr 10, 2018	41.46	43.58	40.92	42.94	167,451	+2.81(+6.99%)
Apr 09, 2018	40.28	40.38	39.84	40.13	76,651	+0.10(+0.25%)
Apr 06, 2018	40.48	40.97	39.74	40.03	82,268	-0.84(-2.05%)
Apr 05, 2018	39.54	40.97	39.20	40.87	122,707	+1.67(+4.27%)
Apr 04, 2018	38.95	39.34	38.70	39.20	272,859	-0.34(-0.87%)
Apr 03, 2018	40.28	40.28	39.34	39.54	168,017	-0.49(-1.23%)
Apr 02, 2018	40.38	40.48	39.64	40.03	108,322	-0.44(-1.09%)
Mar 29, 2018		40.48	40.48	40.48	0	+0.49(+1.23%)
Mar 28, 2018	40.23	40.48	39.64	39.98	136,639	-0.25(-0.61%)
Mar 27, 2018	40.72	41.12	40.18	40.23	129,145	-0.44(-1.09%)
Mar 26, 2018	40.92	41.31	40.01	40.67	126,170	+0.39(+0.98%)
Mar 23, 2018	41.21	41.46	40.28	40.28	117,567	-0.89(-2.15%)
Mar 22, 2018	42.35	42.54	41.12	41.16	186,845	-1.58(-3.69%)
Mar 21, 2018	42.45	43.13	42.45	42.74	123,662	+0.34(+0.81%)
Mar 20, 2018	42.69	42.84	42.20	42.40	68,432	-0.30(-0.69%)
Mar 19, 2018	43.09	43.09	42.15	42.69	102,881	-0.49(-1.14%)
Mar 16, 2018	42.40	43.38	42.25	43.18	199,170	+0.74(+1.74%)
Mar 15, 2018	42.79	43.28	42.25	42.45	101,489	-0.25(-0.58%)
Mar 14, 2018	43.77	43.77	42.54	42.69	103,669	-0.84(-1.92%)
Mar 13, 2018	43.82	44.17	43.28	43.53	82,406	-0.05(-0.11%)
Mar 12, 2018	42.89	43.58	42.89	43.58	70,430	+0.64(+1.49%)
Mar 09, 2018	41.80	43.13	41.80	42.94	91,813	+1.28(+3.07%)
Mar 08, 2018	41.80	42.10	41.02	41.66	104,362	-0.05(-0.12%)
Mar 07, 2018		41.85	41.16	41.71	84,705	+0.10(+0.24%)
Mar 06, 2018	40.72	41.85	40.43	41.61	78,700	+0.98(+2.42%)
Mar 05, 2018	40.77	41.16	40.52	40.62	64,680	-0.34(-0.84%)
Mar 02, 2018	40.03	41.07	39.79	40.97	95,021	+0.79(+1.96%)
Mar 01, 2018	39.93	41.51	39.93	40.18	100,590	+0.39(+0.99%)
Feb 28, 2018	40.72	41.16	39.79	39.79	191,512	-0.64(-1.58%)
Feb 27, 2018	38.90	40.99	38.16	40.43	157,990	-0.44(-1.08%)
Feb 26, 2018	40.67	41.12	40.28	40.87	107,892	+0.20(+0.48%)
Feb 23, 2018	40.43	41.21	40.33	40.67	90,905	+0.49(+1.23%)
Feb 22, 2018	40.57	40.92	40.13	40.18	70,362	-0.30(-0.73%)
Feb 21, 2018	40.33	41.26	40.23	40.48	87,342	+0.44(+1.11%)
Feb 20, 2018	39.98	40.77	39.96	40.03	73,465	-0.10(-0.25%)
Feb 16, 2018		40.13	40.13	40.13	0	-0.10(-0.24%)
Feb 15, 2018	40.33	40.33	39.44	40.23	68,642	+0.15(+0.37%)
Feb 14, 2018	39.10	40.28	39.10	40.08	89,635	+0.64(+1.62%)
Feb 13, 2018	39.10	39.69	38.85	39.44	127,923	+0.00(+0.00%)
Feb 12, 2018	39.10	39.64	38.55	39.44	169,945	+0.39(+1.01%)
Feb 09, 2018	39.93	40.13	38.70	39.05	176,240	-0.39(-1.00%)
Feb 08, 2018	39.93	40.33	39.44	39.44	132,764	-0.44(-1.11%)
Feb 07, 2018	40.33	40.33	39.69	39.88	210,576	-0.79(-1.94%)
Feb 06, 2018	40.43	41.61	40.28	40.67	267,689	-1.21(-2.88%)
Feb 05, 2018	41.85	42.47	41.41	41.88	113,803	-0.57(-1.33%)
Feb 02, 2018	43.73	43.77	42.35	42.45	102,039	-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.