Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	44.78	44.83	43.74	43.78	242,693	-0.78(-1.74%)
Apr 27, 2018	44.72	44.82	44.43	44.56	113,360	-0.08(-0.18%)
Apr 26, 2018	44.48	44.64	43.80	44.64	105,044	+0.30(+0.68%)
Apr 25, 2018	44.12	44.55	43.96	44.33	76,908	+0.12(+0.28%)
Apr 24, 2018	44.51	44.53	43.87	44.21	93,059	-0.07(-0.16%)
Apr 23, 2018	44.26	44.36	43.88	44.28	100,103	+0.22(+0.51%)
Apr 20, 2018	44.07	44.26	43.61	44.06	166,994	-0.06(-0.14%)
Apr 19, 2018	44.36	44.55	43.75	44.12	217,367	-0.67(-1.49%)
Apr 18, 2018	45.02	45.12	44.26	44.79	224,642	-0.04(-0.08%)
Apr 17, 2018	44.33	44.84	44.22	44.82	113,342	+0.69(+1.55%)
Apr 16, 2018	43.58	44.28	43.09	44.14	123,892	+0.61(+1.39%)
Apr 13, 2018	43.12	43.58	42.74	43.53	113,719	+0.49(+1.14%)
Apr 12, 2018	43.08	43.25	42.79	43.04	70,581	+0.05(+0.12%)
Apr 11, 2018	42.68	43.04	42.42	42.99	91,436	+0.25(+0.58%)
Apr 10, 2018	43.01	43.01	42.53	42.74	134,344	+0.03(+0.06%)
Apr 09, 2018	42.64	43.00	42.47	42.71	184,984	+0.13(+0.31%)
Apr 06, 2018	42.56	43.13	42.46	42.58	309,919	-0.07(-0.17%)
Apr 05, 2018	42.68	42.80	42.14	42.65	162,537	+0.03(+0.06%)
Apr 04, 2018	40.64	42.73	40.19	42.62	343,012	+1.72(+4.20%)
Apr 03, 2018	40.56	41.02	40.26	40.90	148,334	+0.58(+1.44%)
Apr 02, 2018	40.25	40.54	39.92	40.32	232,977	+0.03(+0.07%)
Mar 29, 2018		40.30	40.30	40.30	0	+0.13(+0.33%)
Mar 28, 2018	40.31	40.62	40.09	40.16	181,554	-0.09(-0.22%)
Mar 27, 2018	40.45	40.73	40.07	40.25	132,443	-0.14(-0.35%)
Mar 26, 2018	40.49	40.53	39.40	40.40	209,864	+0.53(+1.34%)
Mar 23, 2018	40.11	40.76	39.83	39.86	328,365	-0.18(-0.45%)
Mar 22, 2018	40.97	41.13	40.01	40.04	281,008	-0.97(-2.37%)
Mar 21, 2018	41.46	41.47	40.97	41.01	168,458	-0.76(-1.81%)
Mar 20, 2018	41.95	42.19	40.97	41.77	498,462	-0.09(-0.21%)
Mar 19, 2018	42.13	42.33	41.68	41.86	257,850	-0.38(-0.91%)
Mar 16, 2018	42.18	42.93	41.59	42.24	466,320	+0.09(+0.21%)
Mar 15, 2018	42.31	42.33	41.77	42.15	333,572	-0.15(-0.36%)
Mar 14, 2018	42.26	42.92	42.15	42.30	317,657	-0.01(-0.02%)
Mar 13, 2018	42.52	42.67	42.03	42.31	201,105	-0.02(-0.04%)
Mar 12, 2018	42.73	42.85	42.13	42.33	155,675	-0.24(-0.56%)
Mar 09, 2018	42.47	42.62	41.80	42.57	170,852	+0.34(+0.80%)
Mar 08, 2018	42.90	42.90	42.01	42.23	365,970	-0.66(-1.54%)
Mar 07, 2018		42.95	41.54	42.89	332,940	+0.69(+1.63%)
Mar 06, 2018	42.03	42.41	41.62	42.20	255,152	+0.28(+0.66%)
Mar 05, 2018	41.83	42.14	41.69	41.93	237,403	-0.06(-0.15%)
Mar 02, 2018	41.63	42.15	41.63	41.99	179,623	+0.17(+0.40%)
Mar 01, 2018	41.43	41.92	41.09	41.82	312,414	+0.37(+0.90%)
Feb 28, 2018	41.69	41.87	41.23	41.45	318,780	-0.20(-0.47%)
Feb 27, 2018	41.77	42.24	41.60	41.64	245,629	-0.13(-0.32%)
Feb 26, 2018	42.24	42.58	41.45	41.78	237,550	-0.49(-1.16%)
Feb 23, 2018	43.51	43.53	42.10	42.27	399,048	-1.40(-3.21%)
Feb 22, 2018		43.91		43.67	517,724	+2.51(+6.11%)
Feb 21, 2018	40.48	41.49	40.05	41.16	323,516	+0.83(+2.07%)
Feb 20, 2018	39.96	40.88	38.85	40.32	483,022	-1.02(-2.47%)
Feb 16, 2018		41.34	41.34	41.34	0	+0.12(+0.28%)
Feb 15, 2018	41.23	41.39	40.85	41.23	218,102	+0.10(+0.24%)
Feb 14, 2018	39.73	41.22	39.73	41.13	364,205	+1.07(+2.68%)
Feb 13, 2018	39.67	40.52	39.67	40.05	487,871	+0.26(+0.65%)
Feb 12, 2018	39.81	40.15	39.35	39.80	708,768	+0.11(+0.27%)
Feb 09, 2018	40.20	40.52	39.01	39.69	364,063	-0.01(-0.02%)
Feb 08, 2018	40.58	40.71	39.70	39.70	355,847	-0.86(-2.12%)
Feb 07, 2018	41.01	41.21	40.48	40.56	151,316	-0.57(-1.38%)
Feb 06, 2018	39.96	42.35	39.78	41.13	423,996	+0.50(+1.22%)
Feb 05, 2018	40.66	41.31	40.27	40.63	242,561	-0.13(-0.33%)
Feb 02, 2018	41.49	41.49	40.68	40.76	231,396	-0.96(-2.30%)

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.