Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.86	45.97	44.64	44.86	5,181,412	-0.73(-1.59%)
Apr 27, 2018	45.56	46.30	45.39	45.58	3,846,580	+0.03(+0.05%)
Apr 26, 2018	44.59	45.74	44.36	45.56	2,729,940	+0.98(+2.19%)
Apr 25, 2018	44.32	44.84	44.16	44.58	2,521,537	+0.23(+0.53%)
Apr 24, 2018	44.83	44.97	44.01	44.35	2,723,985	-0.33(-0.75%)
Apr 23, 2018	44.44	44.96	44.21	44.68	2,529,930	+0.44(+1.00%)
Apr 20, 2018	44.51	44.65	43.89	44.24	2,876,356	-0.22(-0.49%)
Apr 19, 2018	44.48	45.01	44.14	44.46	1,732,601	-0.03(-0.08%)
Apr 18, 2018	44.93	45.54	44.48	44.49	2,750,447	-0.31(-0.69%)
Apr 17, 2018	44.87	45.11	44.68	44.80	3,018,553	+0.43(+0.96%)
Apr 16, 2018	44.01	44.75	43.81	44.37	2,839,391	+0.57(+1.30%)
Apr 13, 2018	44.16	44.26	43.59	43.81	1,905,008	-0.14(-0.32%)
Apr 12, 2018	43.96	44.26	43.81	43.95	1,431,387	+0.18(+0.42%)
Apr 11, 2018	44.06	44.37	43.55	43.76	2,515,229	-0.51(-1.15%)
Apr 10, 2018	43.81	44.41	43.81	44.27	2,454,945	+0.38(+0.87%)
Apr 09, 2018	44.01	44.30	43.75	43.89	3,076,583	+0.12(+0.27%)
Apr 06, 2018	44.64	44.66	43.28	43.77	4,240,121	-1.28(-2.83%)
Apr 05, 2018	44.01	45.26	43.82	45.05	3,773,706	+1.15(+2.62%)
Apr 04, 2018	42.85	43.93	42.80	43.90	3,091,010	+0.68(+1.56%)
Apr 03, 2018	43.14	43.31	42.70	43.22	3,259,880	+0.28(+0.64%)
Apr 02, 2018	43.80	43.91	42.29	42.95	3,318,236	-0.94(-2.15%)
Mar 29, 2018		43.89	43.89	43.89	0	+0.08(+0.19%)
Mar 28, 2018	44.48	44.64	43.73	43.81	2,949,145	-0.50(-1.13%)
Mar 27, 2018	44.60	44.69	43.96	44.31	3,647,158	-0.11(-0.24%)
Mar 26, 2018	43.53	44.48	43.45	44.41	2,070,959	+1.25(+2.90%)
Mar 23, 2018	43.57	44.12	43.13	43.16	3,105,430	-0.18(-0.40%)
Mar 22, 2018	43.86	44.23	43.31	43.34	2,441,589	-0.85(-1.93%)
Mar 21, 2018	44.34	44.64	44.16	44.19	2,416,535	-0.18(-0.39%)
Mar 20, 2018	43.71	44.42	43.59	44.36	2,467,434	+0.81(+1.86%)
Mar 19, 2018	43.94	44.23	43.35	43.56	3,475,943	-0.47(-1.06%)
Mar 16, 2018	43.69	44.28	43.57	44.02	4,401,584	+0.33(+0.76%)
Mar 15, 2018	43.86	44.01	43.56	43.69	1,844,118	-0.09(-0.21%)
Mar 14, 2018	44.26	44.38	43.53	43.78	2,056,945	-0.42(-0.94%)
Mar 13, 2018	43.94	44.55	43.81	44.20	2,453,109	+0.43(+0.99%)
Mar 12, 2018	43.87	44.09	43.58	43.76	2,382,957	-0.02(-0.06%)
Mar 09, 2018	43.56	44.05	43.36	43.79	3,815,278	+0.44(+1.02%)
Mar 08, 2018	42.26	43.81	42.15	43.35	5,089,339	+1.34(+3.19%)
Mar 07, 2018		42.39	41.81	42.01	1,922,741	-0.42(-1.00%)
Mar 06, 2018	42.25	42.43	41.83	42.43	2,122,657	+0.18(+0.43%)
Mar 05, 2018	41.89	42.44	41.78	42.25	2,262,416	+0.02(+0.06%)
Mar 02, 2018	41.43	42.30	40.98	42.22	3,113,737	+0.56(+1.35%)
Mar 01, 2018	42.12	42.12	41.10	41.66	2,398,142	-0.53(-1.26%)
Feb 28, 2018	42.02	42.58	41.66	42.19	3,494,935	+0.22(+0.51%)
Feb 27, 2018	42.57	42.79	41.91	41.97	2,867,471	-0.42(-1.00%)
Feb 26, 2018	42.07	42.43	42.02	42.40	2,905,301	+0.42(+1.01%)
Feb 23, 2018	41.43	41.99	41.14	41.97	2,080,611	+0.73(+1.77%)
Feb 22, 2018				41.24	2,292,673	+0.16(+0.38%)
Feb 21, 2018	41.02	41.64	40.90	41.09	2,857,286	+0.14(+0.34%)
Feb 20, 2018	41.26	41.38	40.80	40.95	3,123,881	-0.54(-1.30%)
Feb 16, 2018		41.48	41.48	41.48	0	-0.47(-1.13%)
Feb 15, 2018	41.85	42.12	41.58	41.96	3,380,300	+0.12(+0.28%)
Feb 14, 2018	41.41	42.25	41.22	41.84	3,125,264	+0.29(+0.70%)
Feb 13, 2018		41.64		41.55	2,592,516	+0.19(+0.46%)
Feb 12, 2018	40.70	41.72	40.70	41.36	5,968,917	+0.70(+1.73%)
Feb 09, 2018	40.70	40.98	39.30	40.66	7,032,442	+0.17(+0.43%)
Feb 08, 2018	40.41	41.82	39.97	40.48	9,803,517	-1.04(-2.49%)
Feb 07, 2018	40.55	42.02	40.55	41.52	9,622,672	+0.90(+2.20%)
Feb 06, 2018	38.87	40.92	38.50	40.62	11,319,795	+2.89(+7.67%)
Feb 05, 2018	38.03	38.46	37.46	37.73	4,001,564	-0.36(-0.94%)
Feb 02, 2018	38.91	38.94	38.09	38.09	3,267,318	-0.83(-2.13%)

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.