Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.75	46.25	44.66	44.88	37,830	-0.97(-2.12%)
Apr 27, 2018	45.65	45.87	45.52	45.85	13,741	+0.20(+0.44%)
Apr 26, 2018	45.64	46.12	45.60	45.65	76,414	+0.02(+0.04%)
Apr 25, 2018	46.06	46.06	45.49	45.63	35,012	-0.29(-0.63%)
Apr 24, 2018	45.73	46.30	45.71	45.92	76,249	+0.21(+0.46%)
Apr 23, 2018	45.68	46.32	45.55	45.71	86,770	+0.08(+0.18%)
Apr 20, 2018	46.36	46.40	45.44	45.63	152,616	-0.63(-1.36%)
Apr 19, 2018	47.81	47.99	45.80	46.26	62,200	-1.62(-3.38%)
Apr 18, 2018	48.43	48.55	47.71	47.88	36,784	-0.46(-0.95%)
Apr 17, 2018	48.20	48.77	47.71	48.34	73,898	+0.22(+0.46%)
Apr 16, 2018	48.77	48.77	47.69	48.12	42,209	-0.48(-0.99%)
Apr 13, 2018	49.13	49.13	48.46	48.60	31,192	-0.38(-0.78%)
Apr 12, 2018	48.92	49.36	48.90	48.98	41,254	+0.13(+0.27%)
Apr 11, 2018	49.28	49.93	48.78	48.85	45,416	-0.52(-1.05%)
Apr 10, 2018	50.66	50.66	49.15	49.37	111,341	-1.03(-2.04%)
Apr 09, 2018	51.45	51.79	50.36	50.40	35,412	-0.86(-1.68%)
Apr 06, 2018	51.71	51.76	50.44	51.26	37,474	-0.63(-1.21%)
Apr 05, 2018	49.23	52.28	49.23	51.89	182,830	+2.53(+5.13%)
Apr 04, 2018	47.14	49.52	47.14	49.36	69,109	+1.87(+3.94%)
Apr 03, 2018	46.11	47.59	46.11	47.49	61,133	+1.49(+3.24%)
Apr 02, 2018	46.44	46.59	45.82	46.00	128,532	-0.44(-0.95%)
Mar 29, 2018		46.44	46.44	46.44	0	+0.73(+1.60%)
Mar 28, 2018	45.42	45.82	45.42	45.71	66,654	+0.42(+0.93%)
Mar 27, 2018	45.79	46.13	45.26	45.29	173,084	-0.55(-1.20%)
Mar 26, 2018	45.50	46.19	45.50	45.84	145,875	+0.54(+1.19%)
Mar 23, 2018	45.54	45.91	45.20	45.30	41,657	-0.32(-0.70%)
Mar 22, 2018	46.00	46.01	45.39	45.62	97,017	-0.46(-1.00%)
Mar 21, 2018	45.75	46.42	45.41	46.08	39,359	+0.21(+0.46%)
Mar 20, 2018	45.94	46.00	45.61	45.87	20,026	-0.09(-0.20%)
Mar 19, 2018	46.88	47.06	45.49	45.96	658,434	-0.99(-2.11%)
Mar 16, 2018	47.08	47.60	46.43	46.95	248,284	+1.36(+2.98%)
Mar 15, 2018	45.99	46.05	45.09	45.59	87,314	-0.28(-0.61%)
Mar 14, 2018	45.81	46.10	45.43	45.87	31,735	+0.13(+0.28%)
Mar 13, 2018	46.28	46.30	45.50	45.74	36,933	-0.37(-0.80%)
Mar 12, 2018	46.12	46.50	45.95	46.11	114,780	+0.15(+0.33%)
Mar 09, 2018	45.97	46.43	45.90	45.96	26,986	+0.14(+0.31%)
Mar 08, 2018	45.64	46.85	45.64	45.82	40,405	+0.29(+0.64%)
Mar 07, 2018	44.76	45.76	44.52	45.53	36,663	+0.68(+1.52%)
Mar 06, 2018	44.71	44.90	44.50	44.85	92,122	+0.15(+0.34%)
Mar 05, 2018	44.18	44.92	44.18	44.70	25,940	+0.54(+1.22%)
Mar 02, 2018	43.91	44.29	43.74	44.16	53,205	+0.25(+0.57%)
Mar 01, 2018	43.88	44.15	43.36	43.91	23,168	+0.04(+0.09%)
Feb 28, 2018	44.70	44.70	43.80	43.87	38,190	-0.86(-1.92%)
Feb 27, 2018	45.04	45.15	44.42	44.73	19,936	-0.27(-0.60%)
Feb 26, 2018	44.86	45.16	44.69	45.00	173,036	+0.13(+0.29%)
Feb 23, 2018	45.94	46.20	44.60	44.87	108,136	-1.02(-2.22%)
Feb 22, 2018	46.24	46.63	45.70	45.89	37,702	-0.31(-0.67%)
Feb 21, 2018	45.95	47.10	45.95	46.20	159,859	+0.13(+0.28%)
Feb 20, 2018	45.17	46.31	45.17	46.07	87,085	+1.02(+2.26%)
Feb 16, 2018		45.05	45.05	45.05	0	-1.26(-2.72%)
Feb 15, 2018	46.90	47.05	45.84	46.31	53,162	-0.29(-0.62%)
Feb 14, 2018	46.44	46.82	45.97	46.60	256,961	+0.00(+0.00%)
Feb 13, 2018	46.40	47.20	46.25	46.60	72,035	+0.16(+0.34%)
Feb 12, 2018	46.17	46.66	46.03	46.44	57,663	+0.55(+1.20%)
Feb 09, 2018	45.75	46.29	44.93	45.89	37,934	+0.18(+0.39%)
Feb 08, 2018		46.19	45.71	45.71	40,738	-0.48(-1.04%)
Feb 07, 2018	45.34	46.92	45.07	46.19	77,190	+0.67(+1.47%)
Feb 06, 2018	44.45	45.99	44.10	45.52	95,356	+0.46(+1.02%)
Feb 05, 2018	45.70	46.09	44.83	45.06	70,832	-1.09(-2.36%)
Feb 02, 2018	47.00	47.42	45.58	46.15	48,841	-1.27(-2.68%)

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.