Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	46.86	46.88	46.24	46.25	307,146	-0.45(-0.96%)
Apr 27, 2018	46.50	46.78	46.50	46.70	433,427	+0.06(+0.13%)
Apr 26, 2018	46.43	46.78	46.34	46.64	387,457	+0.19(+0.41%)
Apr 25, 2018	46.23	46.53	45.98	46.45	277,454	+0.10(+0.22%)
Apr 24, 2018	46.90	46.97	46.04	46.35	391,962	-0.32(-0.69%)
Apr 23, 2018	46.71	46.74	46.45	46.67	303,894	+0.08(+0.17%)
Apr 20, 2018	46.90	46.95	46.41	46.59	280,509	-0.26(-0.55%)
Apr 19, 2018	46.95	46.98	46.64	46.85	290,958	-0.13(-0.28%)
Apr 18, 2018	47.14	47.20	46.97	46.98	274,696	+0.02(+0.04%)
Apr 17, 2018	47.07	47.07	46.86	46.96	272,533	+0.23(+0.48%)
Apr 16, 2018	46.57	46.90	46.50	46.74	839,648	+0.38(+0.82%)
Apr 13, 2018	46.77	46.77	46.17	46.36	288,708	-0.09(-0.19%)
Apr 12, 2018	46.30	46.65	46.30	46.44	281,260	+0.32(+0.70%)
Apr 11, 2018	46.03	46.37	46.03	46.12	389,301	-0.23(-0.49%)
Apr 10, 2018	46.29	46.51	46.06	46.35	331,165	+0.70(+1.54%)
Apr 09, 2018	45.84	46.29	45.61	45.65	366,243	+0.10(+0.23%)
Apr 06, 2018	46.17	46.35	45.19	45.54	485,411	-0.94(-2.03%)
Apr 05, 2018	46.25	46.61	46.21	46.49	276,945	+0.40(+0.86%)
Apr 04, 2018	45.00	46.17	44.99	46.09	403,539	+0.44(+0.97%)
Apr 03, 2018	45.26	45.70	45.01	45.65	376,545	+0.63(+1.41%)
Apr 02, 2018	45.85	45.95	44.55	45.01	412,503	-1.01(-2.20%)
Mar 29, 2018		46.03	46.03	46.03	0	+0.57(+1.26%)
Mar 28, 2018	45.60	45.78	45.32	45.45	857,583	+0.05(+0.11%)
Mar 27, 2018	46.04	46.23	45.19	45.40	392,591	-0.50(-1.09%)
Mar 26, 2018	45.55	45.92	45.11	45.91	843,826	+1.02(+2.27%)
Mar 23, 2018	45.84	46.00	44.82	44.89	411,382	-0.87(-1.90%)
Mar 22, 2018	46.57	46.64	45.70	45.76	302,431	-1.12(-2.38%)
Mar 21, 2018	46.84	47.28	46.78	46.87	277,135	+0.09(+0.20%)
Mar 20, 2018	46.88	47.04	46.72	46.78	257,001	-0.06(-0.13%)
Mar 19, 2018	47.31	47.36	46.55	46.84	271,399	-0.53(-1.13%)
Mar 16, 2018	47.20	47.59	47.20	47.37	307,676	+0.17(+0.37%)
Mar 15, 2018	47.42	47.49	47.13	47.20	758,842	-0.05(-0.11%)
Mar 14, 2018	47.78	47.82	47.21	47.25	279,719	-0.43(-0.90%)
Mar 13, 2018	48.03	48.03	47.55	47.68	251,576	-0.24(-0.50%)
Mar 12, 2018	48.12	48.18	47.85	47.93	360,389	-0.08(-0.17%)
Mar 09, 2018	47.47	48.01	47.43	48.00	314,846	+0.77(+1.63%)
Mar 08, 2018	47.16	47.25	46.93	47.24	290,038	+0.13(+0.27%)
Mar 07, 2018		47.16	46.73	47.11	430,122	-0.15(-0.31%)
Mar 06, 2018	47.22	47.30	46.95	47.25	295,114	+0.12(+0.26%)
Mar 05, 2018	46.43	47.25	46.37	47.13	319,494	+0.55(+1.18%)
Mar 02, 2018	46.01	46.66	45.93	46.58	335,850	+0.23(+0.50%)
Mar 01, 2018	46.92	47.21	46.11	46.35	448,871	-0.52(-1.10%)
Feb 28, 2018	47.75	47.75	46.85	46.87	291,939	-0.64(-1.34%)
Feb 27, 2018	48.21	48.35	47.49	47.50	1,529,337	-0.62(-1.29%)
Feb 26, 2018	47.76	48.17	47.68	48.12	311,381	+0.52(+1.09%)
Feb 23, 2018	47.19	47.63	47.10	47.61	232,765	+0.69(+1.47%)
Feb 22, 2018	47.03	47.43	46.83	46.92	285,005	+0.02(+0.04%)
Feb 21, 2018	47.26	47.65	46.88	46.90	298,656	-0.32(-0.67%)
Feb 20, 2018	47.48	47.48	47.07	47.22	262,368	-0.43(-0.90%)
Feb 16, 2018		47.65	47.65	47.65	0	+0.08(+0.16%)
Feb 15, 2018	47.53	47.57	47.18	47.57	334,484	+0.40(+0.84%)
Feb 14, 2018	46.35	47.22	46.32	47.18	336,366	+0.59(+1.28%)
Feb 13, 2018	46.26	46.68	46.18	46.58	335,936	+0.14(+0.30%)
Feb 12, 2018	46.19	46.75	45.99	46.44	365,039	+0.49(+1.07%)
Feb 09, 2018	45.80	46.25	44.57	45.95	507,095	+0.48(+1.06%)
Feb 08, 2018		46.98	45.40	45.47	456,808	-1.51(-3.21%)
Feb 07, 2018	46.99	47.64	46.95	46.98	478,000	-0.15(-0.31%)
Feb 06, 2018	45.82	47.22	45.39	47.12	1,070,867	+0.15(+0.31%)
Feb 05, 2018	48.01	48.40	46.31	46.98	590,131	-1.52(-3.13%)
Feb 02, 2018	49.24	49.35	48.47	48.49	418,658	-1.15(-2.31%)

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.