Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.41	45.54	45.05	45.05	124,199	-0.16(-0.35%)
Apr 27, 2018	45.26	45.34	44.99	45.21	148,516	+0.37(+0.81%)
Apr 26, 2018	44.58	45.02	44.50	44.84	319,453	+0.73(+1.66%)
Apr 25, 2018	43.92	44.15	43.67	44.11	218,147	-0.77(-1.71%)
Apr 24, 2018	44.79	45.13	44.67	44.88	337,919	+1.08(+2.46%)
Apr 23, 2018	44.63	44.65	43.75	43.80	468,379	-2.55(-5.50%)
Apr 20, 2018	46.37	46.44	46.14	46.35	85,966	-0.23(-0.50%)
Apr 19, 2018	46.66	46.78	46.47	46.58	160,037	-0.44(-0.93%)
Apr 18, 2018	46.66	47.09	46.56	47.01	298,252	+0.37(+0.80%)
Apr 17, 2018	46.03	46.73	46.00	46.64	435,892	+1.10(+2.41%)
Apr 16, 2018	46.00	46.00	45.40	45.54	173,318	+0.24(+0.53%)
Apr 13, 2018	45.54	45.54	45.22	45.30	92,727	-0.01(-0.02%)
Apr 12, 2018	45.31	45.46	45.25	45.31	93,252	+0.21(+0.47%)
Apr 11, 2018	45.21	45.40	45.05	45.10	97,225	-0.54(-1.19%)
Apr 10, 2018	45.62	45.97	45.54	45.64	187,191	+0.34(+0.75%)
Apr 09, 2018	45.48	45.73	45.25	45.30	128,243	+0.37(+0.83%)
Apr 06, 2018	45.19	45.50	44.84	44.93	172,778	-0.28(-0.61%)
Apr 05, 2018	45.23	45.38	45.16	45.21	135,521	+0.49(+1.10%)
Apr 04, 2018	44.41	44.77	44.19	44.72	371,983	-0.48(-1.06%)
Apr 03, 2018	45.10	45.32	44.92	45.20	108,921	+0.32(+0.71%)
Apr 02, 2018	45.51	45.59	44.66	44.88	92,476	-0.62(-1.37%)
Mar 29, 2018		45.50	45.50	45.50	0	+0.53(+1.19%)
Mar 28, 2018	45.21	45.42	44.86	44.97	135,582	+0.42(+0.94%)
Mar 27, 2018	44.82	45.23	44.40	44.55	195,827	+0.12(+0.26%)
Mar 26, 2018	44.72	44.74	43.91	44.43	127,364	+0.09(+0.20%)
Mar 23, 2018	44.87	44.95	44.28	44.34	139,494	-0.41(-0.92%)
Mar 22, 2018	44.97	45.24	44.57	44.75	595,913	-0.37(-0.83%)
Mar 21, 2018	45.21	45.41	44.90	45.13	134,388	+0.21(+0.48%)
Mar 20, 2018	44.87	45.10	44.81	44.91	145,546	-0.10(-0.22%)
Mar 19, 2018	45.11	45.21	44.74	45.01	122,065	+0.04(+0.08%)
Mar 16, 2018	45.11	45.38	44.86	44.97	161,454	-0.24(-0.53%)
Mar 15, 2018	45.24	45.37	45.09	45.21	157,935	-0.27(-0.59%)
Mar 14, 2018	45.82	45.84	45.00	45.48	172,501	-0.43(-0.93%)
Mar 13, 2018	46.53	46.58	45.72	45.91	173,225	-0.88(-1.88%)
Mar 12, 2018	46.52	46.83	46.36	46.79	186,296	-0.10(-0.21%)
Mar 09, 2018	46.49	46.96	46.45	46.89	103,126	+0.20(+0.42%)
Mar 08, 2018	46.35	46.70	46.32	46.69	204,714	+0.16(+0.34%)
Mar 07, 2018		46.60		46.53	134,298	+0.43(+0.93%)
Mar 06, 2018	46.13	46.19	45.87	46.11	181,669	-0.03(-0.06%)
Mar 05, 2018	45.42	46.21	45.42	46.13	317,420	+0.21(+0.47%)
Mar 02, 2018	45.74	45.97	45.32	45.92	167,150	-0.10(-0.21%)
Mar 01, 2018	46.49	46.49	45.51	46.02	186,896	-1.03(-2.20%)
Feb 28, 2018	47.72	47.81	47.02	47.05	155,747	-0.09(-0.19%)
Feb 27, 2018	47.20	47.51	46.93	47.14	342,829	-1.62(-3.32%)
Feb 26, 2018	48.44	48.82	48.21	48.76	174,047	+0.15(+0.31%)
Feb 23, 2018	47.87	48.63	47.83	48.61	139,392	+0.61(+1.28%)
Feb 22, 2018				47.99	121,835	+0.37(+0.77%)
Feb 21, 2018	47.95	48.31	47.61	47.63	129,671	+0.00(+0.00%)
Feb 20, 2018	47.82	47.87	47.48	47.63	190,471	-1.02(-2.09%)
Feb 16, 2018		48.64	48.64	48.64	0	+0.37(+0.76%)
Feb 15, 2018	48.26	48.30	47.76	48.28	92,710	+0.14(+0.30%)
Feb 14, 2018	46.77	48.17	46.76	48.14	153,870	+0.96(+2.04%)
Feb 13, 2018	46.87	47.23	46.82	47.17	104,361	+0.24(+0.51%)
Feb 12, 2018	46.61	47.17	46.48	46.93	203,556	+0.57(+1.23%)
Feb 09, 2018	46.51	46.55	45.19	46.36	180,956	+0.46(+1.01%)
Feb 08, 2018	47.30	47.35	45.90	45.90	241,912	-1.73(-3.63%)
Feb 07, 2018	47.60	48.07	47.55	47.63	133,789	-0.28(-0.59%)
Feb 06, 2018	46.70	48.07	46.68	47.91	189,081	+0.49(+1.03%)
Feb 05, 2018	48.42	48.59	46.72	47.42	144,389	-1.10(-2.28%)
Feb 02, 2018	48.93	48.93	48.49	48.53	218,102	-1.96(-3.88%)

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.