Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.62	45.72	45.13	45.13	183,464	-0.44(-0.97%)
Apr 27, 2018	45.66	45.66	45.36	45.57	159,362	+0.11(+0.23%)
Apr 26, 2018	45.16	45.60	45.13	45.47	75,076	+0.58(+1.29%)
Apr 25, 2018	44.83	44.97	44.45	44.89	71,324	+0.06(+0.13%)
Apr 24, 2018	45.68	45.69	44.52	44.83	250,204	-0.67(-1.46%)
Apr 23, 2018	45.58	45.75	45.30	45.50	198,875	+0.03(+0.06%)
Apr 20, 2018	45.78	45.81	45.33	45.47	65,831	-0.44(-0.95%)
Apr 19, 2018	45.99	46.06	45.70	45.90	110,797	-0.23(-0.50%)
Apr 18, 2018	46.24	46.29	46.06	46.13	50,393	-0.02(-0.04%)
Apr 17, 2018	45.91	46.26	45.87	46.15	60,413	+0.61(+1.34%)
Apr 16, 2018	45.51	45.66	45.35	45.54	131,219	+0.37(+0.82%)
Apr 13, 2018	45.57	45.57	45.02	45.17	74,772	-0.14(-0.30%)
Apr 12, 2018	45.17	45.46	45.17	45.31	72,932	+0.35(+0.78%)
Apr 11, 2018	44.84	45.22	44.84	44.96	104,349	-0.15(-0.33%)
Apr 10, 2018	44.89	45.28	44.72	45.11	343,432	+0.85(+1.93%)
Apr 09, 2018	44.38	44.97	44.24	44.26	67,594	+0.14(+0.32%)
Apr 06, 2018	44.75	45.02	43.95	44.11	54,311	-0.98(-2.18%)
Apr 05, 2018	45.13	45.23	44.82	45.09	72,699	+0.27(+0.61%)
Apr 04, 2018	43.57	44.93	43.57	44.82	109,898	+0.51(+1.15%)
Apr 03, 2018	44.10	44.35	43.66	44.31	183,403	+0.52(+1.20%)
Apr 02, 2018	44.73	44.81	43.35	43.79	174,021	-1.10(-2.46%)
Mar 29, 2018		44.89	44.89	44.89	0	+0.77(+1.74%)
Mar 28, 2018	44.26	44.55	43.98	44.12	86,753	-0.14(-0.31%)
Mar 27, 2018	45.39	45.39	44.05	44.26	85,689	-0.95(-2.09%)
Mar 26, 2018	44.70	45.24	44.18	45.21	134,410	+1.26(+2.87%)
Mar 23, 2018	45.05	45.06	43.92	43.94	142,556	-1.01(-2.25%)
Mar 22, 2018	45.67	45.86	44.94	44.95	97,997	-1.22(-2.64%)
Mar 21, 2018	46.20	46.60	46.11	46.17	110,368	-0.04(-0.08%)
Mar 20, 2018	46.20	46.30	46.09	46.21	155,388	+0.06(+0.13%)
Mar 19, 2018	46.71	46.71	45.86	46.15	74,689	-0.78(-1.66%)
Mar 16, 2018	46.86	47.04	46.86	46.93	49,854	+0.09(+0.20%)
Mar 15, 2018	46.96	47.05	46.71	46.84	73,663	-0.03(-0.07%)
Mar 14, 2018	47.35	47.35	46.80	46.87	86,437	-0.16(-0.35%)
Mar 13, 2018	47.57	47.65	46.93	47.03	73,475	-0.35(-0.74%)
Mar 12, 2018	47.49	47.58	47.32	47.39	68,522	-0.02(-0.04%)
Mar 09, 2018	46.89	47.41	46.87	47.41	53,111	+0.88(+1.90%)
Mar 08, 2018	46.52	46.62	46.34	46.52	47,885	+0.10(+0.22%)
Mar 07, 2018		46.48		46.42	142,083	+0.13(+0.28%)
Mar 06, 2018	46.22	46.31	45.96	46.29	64,831	+0.26(+0.56%)
Mar 05, 2018	45.35	46.17	45.33	46.04	114,352	+0.46(+1.01%)
Mar 02, 2018	44.90	45.64	44.83	45.58	84,137	+0.31(+0.68%)
Mar 01, 2018	45.90	46.11	45.02	45.27	87,666	-0.57(-1.24%)
Feb 28, 2018	46.61	46.65	45.84	45.84	105,540	-0.59(-1.26%)
Feb 27, 2018	47.07	47.20	46.42	46.42	56,368	-0.62(-1.31%)
Feb 26, 2018	46.71	47.05	46.64	47.04	91,888	+0.52(+1.11%)
Feb 23, 2018	46.03	46.53	45.93	46.53	101,659	+0.79(+1.72%)
Feb 22, 2018			45.64	45.74	78,232	+0.02(+0.04%)
Feb 21, 2018	46.03	46.46	45.72	45.72	87,522	-0.24(-0.53%)
Feb 20, 2018	46.03	46.22	45.83	45.96	71,936	-0.19(-0.42%)
Feb 16, 2018		46.15	46.15	46.15	0	-0.01(-0.03%)
Feb 15, 2018	45.91	46.17	45.58	46.17	88,847	+0.58(+1.27%)
Feb 14, 2018	44.65	45.62	44.65	45.59	48,879	+0.68(+1.51%)
Feb 13, 2018	44.57	44.99	44.54	44.91	74,964	+0.07(+0.16%)
Feb 12, 2018	44.62	45.05	44.40	44.84	107,188	+0.53(+1.20%)
Feb 09, 2018	44.18	44.60	42.83	44.31	294,206	+0.73(+1.67%)
Feb 08, 2018	45.39	45.39	43.58	43.58	110,925	-1.75(-3.85%)
Feb 07, 2018	45.51	46.09	45.33	45.33	159,378	-0.29(-0.63%)
Feb 06, 2018	44.24	45.67	43.76	45.61	284,161	+0.12(+0.27%)
Feb 05, 2018	46.37	46.72	44.85	45.49	235,991	-1.21(-2.59%)
Feb 02, 2018	47.38	47.38	46.67	46.70	1,145,814	-1.00(-2.09%)

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.