Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.88	43.88	42.02	43.04	692	-0.56(-1.29%)
Apr 27, 2018	42.48	43.79	42.39	43.60	646	+0.56(+1.31%)
Apr 26, 2018	42.76	43.79	42.05	43.04	1,762	-0.28(-0.65%)
Apr 25, 2018	42.48	43.32	42.19	43.32	2,613	-0.09(-0.22%)
Apr 24, 2018	43.41	43.88	43.32	43.41	364	-0.66(-1.49%)
Apr 23, 2018	43.98	44.07	42.90	44.07	1,279	+0.00(+0.00%)
Apr 20, 2018	43.39	44.31	42.85	44.07	486	+0.19(+0.43%)
Apr 19, 2018	43.98	44.07	43.69	43.88	322	+0.19(+0.43%)
Apr 18, 2018	43.23	45.46	43.23	43.69	600	+0.09(+0.21%)
Apr 17, 2018	43.69	45.14	43.13	43.60	2,338	-1.31(-2.92%)
Apr 16, 2018	43.97	44.91	43.60	44.91	2,267	+0.95(+2.15%)
Apr 13, 2018	43.23	43.97	43.13	43.97	764	+0.65(+1.49%)
Apr 12, 2018	42.94	44.07	42.94	43.32	1,188	+0.56(+1.32%)
Apr 11, 2018	44.16	44.16	42.66	42.76	276	-1.78(-4.00%)
Apr 10, 2018	43.51	45.01	43.51	44.54	2,222	+0.56(+1.28%)
Apr 09, 2018	42.66	44.07	42.66	43.98	1,472	+1.41(+3.30%)
Apr 06, 2018	42.76	42.76	42.29	42.57	119	-0.84(-1.94%)
Apr 05, 2018	42.10	43.41	42.10	43.41	568	+1.26(+3.00%)
Apr 04, 2018	42.57	43.60	42.10	42.15	2,898	-0.42(-0.99%)
Apr 03, 2018	42.01	43.60	41.91	42.57	1,777	+0.75(+1.79%)
Apr 02, 2018	43.60	43.60	41.82	41.82	209	-1.38(-3.18%)
Mar 29, 2018		43.19	43.19	43.19	0	+0.07(+0.17%)
Mar 28, 2018	42.66	43.13	42.19	43.12	1,457	+0.49(+1.15%)
Mar 27, 2018	41.82	42.66	41.82	42.63	995	+0.72(+1.71%)
Mar 26, 2018	42.66	45.01	40.52	41.91	3,810	-0.56(-1.32%)
Mar 23, 2018	40.32	43.97	40.32	42.48	7,431	+1.54(+3.77%)
Mar 22, 2018	41.36	42.01	40.93	40.93	412	-1.17(-2.78%)
Mar 21, 2018	41.48	42.19	38.22	42.10	4,966	+0.75(+1.81%)
Mar 20, 2018	42.66	43.12	41.35	41.35	2,876	+0.09(+0.23%)
Mar 19, 2018	44.26	44.26	41.26	41.26	4,124	-3.19(-7.17%)
Mar 16, 2018	42.94	45.00	41.82	44.44	12,205	+2.06(+4.87%)
Mar 15, 2018	40.60	43.13	40.60	42.38	5,061	+2.25(+5.61%)
Mar 14, 2018	41.35	41.73	39.94	40.13	2,146	-1.41(-3.39%)
Mar 13, 2018	41.63	42.10	41.26	41.54	1,853	-0.19(-0.45%)
Mar 12, 2018	42.19	42.19	40.79	41.73	2,989	-0.28(-0.67%)
Mar 09, 2018	41.91	42.19	41.42	42.01	543	+0.09(+0.22%)
Mar 08, 2018	42.66	42.90	41.91	41.91	1,526	-0.38(-0.89%)
Mar 07, 2018	40.51	43.98	40.51	42.29	3,107	+1.31(+3.20%)
Mar 06, 2018	38.82	41.73	38.44	40.98	9,422	+2.06(+5.30%)
Mar 05, 2018	36.97	39.29	35.63	38.91	17,509	+1.69(+4.54%)
Mar 02, 2018	38.26	38.35	35.82	37.22	22,249	+1.78(+5.02%)
Mar 01, 2018	37.88	40.79	35.16	35.44	28,583	-2.16(-5.74%)
Feb 28, 2018	41.26	41.26	37.36	37.60	9,840	-3.47(-8.45%)
Feb 27, 2018	40.60	41.26	40.02	41.07	3,286	+0.19(+0.46%)
Feb 26, 2018	41.07	41.26	39.94	40.88	1,578	+0.09(+0.23%)
Feb 23, 2018	39.47	40.79	39.38	40.79	2,388	+3.19(+8.48%)
Feb 22, 2018	40.98	40.98	36.57	37.60	30,688	-3.19(-7.82%)
Feb 21, 2018	44.54	44.63	40.41	40.79	12,543	-3.19(-7.25%)
Feb 20, 2018	45.66	45.94	43.13	43.98	7,073	-1.41(-3.10%)
Feb 16, 2018		45.38	45.38	45.38	0	+0.94(+2.11%)
Feb 15, 2018	46.41	47.53	43.66	44.44	3,972	-1.88(-4.05%)
Feb 14, 2018	48.44	48.48	45.94	46.32	6,478	-2.44(-5.00%)
Feb 13, 2018		50.54	45.15	48.76	1,400	-1.78(-3.52%)
Feb 12, 2018	50.91	50.91	42.19	50.54	398	+0.16(+0.33%)
Feb 09, 2018	45.47	51.57	45.47	50.38	3,928	+5.27(+11.69%)
Feb 08, 2018	46.88	49.60	45.10	45.10	2,346	-1.31(-2.83%)
Feb 07, 2018	42.10	46.41	40.80	46.41	1,597	+4.03(+9.51%)
Feb 06, 2018	41.73	43.69	41.44	42.38	316	+0.13(+0.30%)
Feb 05, 2018	43.23	43.23	41.71	42.25	440	-0.13(-0.30%)
Feb 02, 2018	40.88	43.42	38.82	42.38	6,310	+1.45(+3.55%)

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.