Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.68	45.68	44.82	44.82	36,706	-0.35(-0.77%)
Apr 27, 2018	45.25	45.91	44.88	45.17	42,944	+0.14(+0.31%)
Apr 26, 2018	45.52	45.74	44.92	45.03	73,418	-0.40(-0.88%)
Apr 25, 2018	45.61	46.04	45.14	45.43	58,045	-0.11(-0.24%)
Apr 24, 2018	45.71	45.96	44.63	45.54	47,963	-0.03(-0.07%)
Apr 23, 2018	45.53	45.90	45.30	45.57	39,854	-0.16(-0.35%)
Apr 20, 2018	45.55	45.93	42.60	45.73	50,930	+0.02(+0.04%)
Apr 19, 2018	45.31	45.99	45.31	45.71	69,671	+0.37(+0.82%)
Apr 18, 2018	44.77	45.62	44.17	45.34	137,545	+0.72(+1.61%)
Apr 17, 2018	44.36	44.82	44.11	44.62	72,660	+0.55(+1.25%)
Apr 16, 2018	44.18	44.34	43.46	44.07	40,794	+0.06(+0.14%)
Apr 13, 2018	44.19	44.40	43.63	44.01	76,850	+0.27(+0.62%)
Apr 12, 2018	43.75	44.43	43.32	43.74	103,451	+0.17(+0.39%)
Apr 11, 2018	43.07	43.58	42.88	43.57	57,477	+0.27(+0.62%)
Apr 10, 2018	42.95	43.83	42.83	43.30	59,918	+0.81(+1.91%)
Apr 09, 2018	42.67	43.10	41.88	42.49	63,528	+0.12(+0.28%)
Apr 06, 2018	43.26	43.68	42.11	42.37	115,161	-1.18(-2.71%)
Apr 05, 2018	43.87	43.87	41.14	43.55	88,296	-0.02(-0.05%)
Apr 04, 2018	42.55	43.81	42.04	43.57	60,894	+0.48(+1.11%)
Apr 03, 2018	42.83	43.63	42.60	43.09	103,205	+0.46(+1.08%)
Apr 02, 2018	42.42	42.92	42.11	42.63	89,909	-0.05(-0.12%)
Mar 29, 2018		42.68	42.68	42.68	0	+0.68(+1.62%)
Mar 28, 2018	42.32	43.90	41.85	42.00	77,530	-0.33(-0.78%)
Mar 27, 2018	43.22	44.00	42.11	42.33	165,287	-0.62(-1.44%)
Mar 26, 2018	42.78	43.72	42.43	42.95	92,633	+0.70(+1.66%)
Mar 23, 2018	44.14	44.97	42.23	42.25	133,246	-1.73(-3.93%)
Mar 22, 2018	45.22	46.73	43.88	43.98	104,918	-1.45(-3.19%)
Mar 21, 2018	45.72	45.84	45.30	45.43	51,843	-0.21(-0.46%)
Mar 20, 2018	46.07	46.27	45.54	45.64	56,834	-0.47(-1.02%)
Mar 19, 2018	46.70	46.70	45.04	46.11	110,592	-0.77(-1.64%)
Mar 16, 2018	45.64	46.94	45.13	46.88	473,994	+1.24(+2.72%)
Mar 15, 2018	45.64	46.02	45.25	45.64	103,690	+0.00(+0.00%)
Mar 14, 2018	46.01	46.01	45.20	45.64	95,326	-0.24(-0.52%)
Mar 13, 2018	46.00	46.96	45.67	45.88	154,810	-0.07(-0.15%)
Mar 12, 2018	45.59	46.31	45.37	45.95	106,864	+0.41(+0.90%)
Mar 09, 2018	44.28	45.62	44.15	45.54	141,922	+1.39(+3.15%)
Mar 08, 2018	43.33	44.31	42.95	44.15	84,360	+1.03(+2.39%)
Mar 07, 2018	42.33	43.32	42.00	43.12	131,760	+0.38(+0.89%)
Mar 06, 2018	42.25	42.80	42.00	42.74	136,399	+0.69(+1.64%)
Mar 05, 2018	41.45	42.25	41.27	42.05	74,290	+0.37(+0.89%)
Mar 02, 2018	39.80	41.74	39.48	41.68	134,434	+1.46(+3.63%)
Mar 01, 2018	39.66	40.41	39.50	40.22	150,652	+0.57(+1.44%)
Feb 28, 2018	39.25	40.22	39.25	39.65	108,476	+0.48(+1.23%)
Feb 27, 2018	39.54	39.97	39.16	39.17	102,741	-0.27(-0.68%)
Feb 26, 2018	39.23	39.94	38.98	39.44	99,376	+0.34(+0.87%)
Feb 23, 2018	39.17	39.31	39.00	39.10	56,674	+0.10(+0.26%)
Feb 22, 2018	39.10	39.73	38.73	39.00	117,110	+0.01(+0.03%)
Feb 21, 2018	39.11	39.63	38.88	38.99	47,323	-0.09(-0.23%)
Feb 20, 2018	38.83	39.39	38.66	39.08	78,990	+0.02(+0.05%)
Feb 16, 2018		39.06	39.06	39.06	0	-0.82(-2.06%)
Feb 15, 2018	40.07	40.13	39.57	39.88	69,367	-0.12(-0.30%)
Feb 14, 2018	39.32	40.21	39.17	40.00	95,876	+0.35(+0.88%)
Feb 13, 2018	40.00	40.23	39.52	39.65	80,544	-0.38(-0.95%)
Feb 12, 2018	39.90	40.36	39.75	40.03	103,955	+0.30(+0.76%)
Feb 09, 2018	40.09	40.41	38.58	39.73	184,999	+0.02(+0.05%)
Feb 08, 2018		40.46	39.00	39.71	194,536	-0.56(-1.39%)
Feb 07, 2018	40.23	40.77	40.14	40.27	69,529	-0.22(-0.54%)
Feb 06, 2018	39.98	41.17	39.48	40.49	118,304	-0.74(-1.79%)
Feb 05, 2018	41.98	42.22	40.44	41.23	90,874	-1.27(-2.99%)
Feb 02, 2018	43.36	43.65	42.39	42.50	122,428	-1.24(-2.83%)

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.