Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	46.50	46.64	45.94	46.13	49,377	+0.01(+0.03%)
Apr 27, 2018	46.55	46.55	45.83	46.11	42,517	-0.41(-0.87%)
Apr 26, 2018	46.11	46.74	46.11	46.52	46,691	+0.26(+0.56%)
Apr 25, 2018	46.22	46.26	45.80	46.26	31,272	-0.13(-0.29%)
Apr 24, 2018	46.40	46.78	46.14	46.39	62,641	+0.64(+1.41%)
Apr 23, 2018	45.55	45.89	45.44	45.75	44,085	+0.31(+0.69%)
Apr 20, 2018	45.28	45.55	45.26	45.44	23,353	-0.05(-0.11%)
Apr 19, 2018	45.51	45.58	45.28	45.48	49,760	+0.45(+1.01%)
Apr 18, 2018	44.97	45.22	44.58	45.03	54,271	-0.17(-0.39%)
Apr 17, 2018	44.80	45.39	44.80	45.21	37,677	+0.67(+1.51%)
Apr 16, 2018	44.36	44.72	44.27	44.53	65,253	-0.13(-0.30%)
Apr 13, 2018	44.79	44.82	44.50	44.67	33,984	-0.22(-0.50%)
Apr 12, 2018	44.56	45.11	44.50	44.89	44,951	+0.36(+0.82%)
Apr 11, 2018	43.67	44.99	43.67	44.53	117,019	-0.12(-0.27%)
Apr 10, 2018	43.82	44.65	43.72	44.65	38,514	+0.96(+2.19%)
Apr 09, 2018	43.68	43.91	43.43	43.69	18,473	+0.15(+0.35%)
Apr 06, 2018	43.61	43.95	43.48	43.54	53,223	+0.22(+0.50%)
Apr 05, 2018	43.60	43.72	43.32	43.32	56,818	-0.21(-0.48%)
Apr 04, 2018	42.35	43.54	42.35	43.53	48,187	+0.52(+1.22%)
Apr 03, 2018	42.82	43.00	42.58	43.00	42,112	+0.55(+1.30%)
Apr 02, 2018	42.80	42.91	42.31	42.45	59,478	-0.39(-0.91%)
Mar 29, 2018		42.84	42.84	42.84	0	+0.12(+0.28%)
Mar 28, 2018	42.67	42.77	42.42	42.73	36,565	+0.62(+1.48%)
Mar 27, 2018	42.81	42.93	42.10	42.10	32,028	-0.71(-1.65%)
Mar 26, 2018	42.46	42.81	42.11	42.81	36,403	+1.15(+2.75%)
Mar 23, 2018	42.21	42.25	41.66	41.66	22,653	-0.48(-1.14%)
Mar 22, 2018	42.40	42.69	42.11	42.15	30,000	-0.45(-1.07%)
Mar 21, 2018	42.47	42.61	41.83	42.60	53,811	-0.89(-2.06%)
Mar 20, 2018	43.37	43.49	43.21	43.49	28,232	+1.40(+3.32%)
Mar 19, 2018	42.82	42.82	42.04	42.10	35,477	-0.74(-1.73%)
Mar 16, 2018	43.01	43.06	42.81	42.84	62,187	-0.02(-0.05%)
Mar 15, 2018	43.05	43.16	42.77	42.86	29,331	+0.85(+2.01%)
Mar 14, 2018	42.20	42.45	41.92	42.01	24,578	+0.52(+1.26%)
Mar 13, 2018	42.14	42.17	41.47	41.49	37,090	-0.20(-0.49%)
Mar 12, 2018	41.72	41.77	41.53	41.69	17,806	-0.32(-0.77%)
Mar 09, 2018	41.68	42.04	41.57	42.01	29,440	+0.60(+1.45%)
Mar 08, 2018	41.41	41.45	41.22	41.41	24,219	+0.11(+0.27%)
Mar 07, 2018		41.42	41.03	41.30	30,074	-0.26(-0.62%)
Mar 06, 2018	41.63	41.80	41.45	41.56	44,965	-0.43(-1.02%)
Mar 05, 2018	41.54	42.10	41.38	41.98	47,470	-0.13(-0.30%)
Mar 02, 2018	41.55	42.12	41.40	42.11	32,472	+0.59(+1.41%)
Mar 01, 2018	42.01	42.14	41.33	41.52	23,767	-0.15(-0.35%)
Feb 28, 2018	42.30	42.55	41.67	41.67	49,274	-0.59(-1.39%)
Feb 27, 2018	42.63	43.42	42.24	42.26	101,622	-0.02(-0.05%)
Feb 26, 2018	41.98	42.41	41.98	42.28	37,708	+0.55(+1.31%)
Feb 23, 2018	41.29	41.84	41.19	41.73	28,049	+0.43(+1.03%)
Feb 22, 2018				41.31	21,845	-0.20(-0.49%)
Feb 21, 2018	41.42	42.06	41.26	41.51	44,590	+0.26(+0.63%)
Feb 20, 2018	41.01	41.32	41.01	41.25	46,609	+0.38(+0.92%)
Feb 16, 2018		40.87	40.87	40.87	0	-0.34(-0.83%)
Feb 15, 2018	41.80	41.80	40.85	41.22	67,272	+0.04(+0.10%)
Feb 14, 2018	40.15	41.17	40.15	41.17	37,687	+1.15(+2.88%)
Feb 13, 2018	39.68	40.56	39.06	40.02	209,127	-0.20(-0.50%)
Feb 12, 2018	39.70	40.24	39.67	40.22	53,673	+0.85(+2.15%)
Feb 09, 2018	38.85	39.38	38.27	39.38	89,751	+0.20(+0.52%)
Feb 08, 2018		40.64	39.18	39.18	74,418	-1.33(-3.29%)
Feb 07, 2018	41.57	41.57	40.51	40.51	85,669	-1.55(-3.69%)
Feb 06, 2018	40.52	42.06	40.36	42.06	63,235	+0.14(+0.33%)
Feb 05, 2018	42.42	42.58	41.45	41.92	100,672	-0.50(-1.19%)
Feb 02, 2018	42.86	42.86	42.24	42.42	45,682	+0.01(+0.02%)

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.