Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.87	45.87	45.49	45.58	2,519	-0.10(-0.22%)
Apr 27, 2018	45.62	45.76	45.59	45.68	2,415	+0.08(+0.18%)
Apr 26, 2018	44.78	45.64	44.78	45.60	1,554	+0.91(+2.05%)
Apr 25, 2018	44.84	44.84	44.51	44.68	2,673	-0.36(-0.81%)
Apr 24, 2018	46.31	46.31	45.03	45.05	7,301	-0.80(-1.75%)
Apr 23, 2018	45.90	45.98	45.62	45.85	6,904	+0.14(+0.30%)
Apr 20, 2018	46.14	46.14	45.71	45.71	6,388	-0.51(-1.11%)
Apr 19, 2018	46.54	46.54	45.13	46.22	8,084	-0.32(-0.68%)
Apr 18, 2018	46.57	46.58	46.47	46.54	2,998	+0.11(+0.23%)
Apr 17, 2018	46.37	46.56	46.34	46.43	7,084	+0.47(+1.01%)
Apr 16, 2018	46.41	46.41	45.81	45.97	10,354	+0.50(+1.10%)
Apr 13, 2018	45.68	45.68	45.47	45.47	3,399	-0.24(-0.53%)
Apr 12, 2018	46.20	46.20	45.55	45.71	2,289	+0.48(+1.06%)
Apr 11, 2018	45.13	45.46	45.13	45.23	3,695	-0.36(-0.79%)
Apr 10, 2018	45.49	45.59	45.18	45.59	2,750	+0.90(+2.00%)
Apr 09, 2018	44.80	45.39	44.68	44.69	7,728	+0.15(+0.34%)
Apr 06, 2018	45.54	45.54	44.40	44.54	8,680	-1.10(-2.41%)
Apr 05, 2018	45.26	45.64	45.20	45.64	10,079	+0.72(+1.60%)
Apr 04, 2018	44.06	44.92	44.06	44.92	11,924	+0.24(+0.54%)
Apr 03, 2018	44.43	44.68	43.81	44.68	16,265	+0.80(+1.83%)
Apr 02, 2018	44.94	45.04	43.66	43.88	14,831	-1.08(-2.41%)
Mar 29, 2018		44.96	44.96	44.96	0	+0.43(+0.96%)
Mar 28, 2018	44.71	44.90	44.53	44.53	5,360	-0.78(-1.73%)
Mar 27, 2018	45.57	45.57	45.24	45.32	1,747	+0.17(+0.38%)
Mar 26, 2018	44.95	45.20	44.61	45.14	16,292	+0.93(+2.10%)
Mar 23, 2018	45.58	45.58	44.20	44.22	3,465	-1.34(-2.95%)
Mar 22, 2018	45.73	46.04	45.56	45.56	1,824	-0.90(-1.94%)
Mar 21, 2018	46.53	46.53	46.46	46.46	970	-0.12(-0.27%)
Mar 20, 2018	46.79	46.93	46.59	46.59	7,809	-0.11(-0.24%)
Mar 19, 2018	46.95	47.03	46.37	46.70	11,058	-0.36(-0.77%)
Mar 16, 2018	46.95	47.29	46.95	47.06	2,902	-0.11(-0.23%)
Mar 15, 2018	47.19	47.37	47.12	47.17	1,813	+0.05(+0.10%)
Mar 14, 2018	47.37	47.37	46.91	47.13	5,197	+0.05(+0.11%)
Mar 13, 2018	47.60	47.87	47.03	47.07	7,856	-0.49(-1.02%)
Mar 12, 2018	47.38	47.67	47.15	47.56	12,673	+0.21(+0.43%)
Mar 09, 2018	47.09	47.57	47.09	47.35	11,485	+0.59(+1.26%)
Mar 08, 2018	46.92	46.92	46.59	46.76	2,783	+0.22(+0.47%)
Mar 07, 2018		46.55		46.55	7,531	-0.03(-0.06%)
Mar 06, 2018	46.44	46.58	46.42	46.58	1,449	+0.02(+0.05%)
Mar 05, 2018	45.89	46.60	45.79	46.55	4,569	+0.90(+1.97%)
Mar 02, 2018	45.62	45.84	45.38	45.65	3,432	-0.16(-0.34%)
Mar 01, 2018	46.37	46.37	45.58	45.81	4,547	-0.81(-1.73%)
Feb 28, 2018	47.05	47.18	46.62	46.62	2,116	-0.30(-0.64%)
Feb 27, 2018	47.28	47.28	46.76	46.92	2,675	-0.41(-0.87%)
Feb 26, 2018	47.08	47.35	47.07	47.33	2,533	+0.47(+1.00%)
Feb 23, 2018	46.41	46.96	46.41	46.87	1,405	+0.49(+1.05%)
Feb 22, 2018	46.78	46.78	46.25	46.38	2,775	+0.30(+0.65%)
Feb 21, 2018	46.24	46.48	46.08	46.08	4,367	-0.47(-1.00%)
Feb 20, 2018	46.50	46.75	46.30	46.55	4,103	-0.09(-0.20%)
Feb 16, 2018		46.64	46.64	46.64	0	+0.35(+0.76%)
Feb 15, 2018	45.91	46.37	45.91	46.29	4,435	+0.21(+0.46%)
Feb 14, 2018	45.49	46.08	45.49	46.08	4,397	+0.67(+1.47%)
Feb 13, 2018	46.07	46.07	45.21	45.41	1,607	+0.01(+0.02%)
Feb 12, 2018	45.78	45.78	45.06	45.40	4,304	+0.36(+0.81%)
Feb 09, 2018	44.66	45.04	43.28	45.04	12,786	+0.93(+2.12%)
Feb 08, 2018	45.92	45.92	44.10	44.10	6,685	-1.82(-3.96%)
Feb 07, 2018	46.74	46.74	45.78	45.92	6,510	+0.05(+0.11%)
Feb 06, 2018	44.82	45.94	43.42	45.87	26,156	+0.10(+0.22%)
Feb 05, 2018	45.54	46.99	44.81	45.77	11,395	-1.43(-3.04%)

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.