Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.64	45.86	45.23	45.50	261,302	+0.00(+0.00%)
Apr 27, 2018	45.64	45.70	45.19	45.50	137,830	+0.00(+0.00%)
Apr 26, 2018	45.37	45.75	44.83	45.50	195,528	+0.18(+0.39%)
Apr 25, 2018	44.74	45.50	44.30	45.32	197,043	+0.81(+1.81%)
Apr 24, 2018	43.58	44.61	43.13	44.52	127,791	+0.94(+2.16%)
Apr 23, 2018	43.45	43.67	43.36	43.58	43,038	+0.31(+0.72%)
Apr 20, 2018	42.95	43.67	42.95	43.27	74,334	+0.27(+0.62%)
Apr 19, 2018	42.55	43.27	42.55	43.00	127,116	+0.49(+1.16%)
Apr 18, 2018	43.04	43.31	42.51	42.51	67,306	-0.49(-1.14%)
Apr 17, 2018	43.22	43.45	42.60	43.00	154,302	+0.18(+0.42%)
Apr 16, 2018	42.55	42.95	42.37	42.82	96,263	+0.40(+0.95%)
Apr 13, 2018	43.18	43.58	42.24	42.42	85,582	-0.40(-0.94%)
Apr 12, 2018	42.42	43.18	42.42	42.82	42,422	+0.63(+1.48%)
Apr 11, 2018	42.19	42.55	41.86	42.19	55,046	-0.09(-0.21%)
Apr 10, 2018	42.33	42.55	41.97	42.28	103,793	+0.31(+0.75%)
Apr 09, 2018	42.15	42.73	41.92	41.97	63,647	+0.09(+0.21%)
Apr 06, 2018	42.64	42.91	41.39	41.88	107,947	-1.03(-2.40%)
Apr 05, 2018	42.77	43.18	42.28	42.91	124,743	+0.49(+1.16%)
Apr 04, 2018	41.83	42.64	41.83	42.42	99,296	+0.18(+0.42%)
Apr 03, 2018	41.70	42.24	41.48	42.24	131,145	+0.72(+1.72%)
Apr 02, 2018	41.97	42.37	41.03	41.52	90,481	-0.45(-1.07%)
Mar 29, 2018		41.97	41.97	41.97	0	-0.04(-0.11%)
Mar 28, 2018	41.92	42.28	41.66	42.01	116,866	+0.18(+0.43%)
Mar 27, 2018	42.46	42.64	41.70	41.83	70,862	-0.58(-1.37%)
Mar 26, 2018	42.19	42.55	41.61	42.42	113,502	+1.03(+2.49%)
Mar 23, 2018	42.86	42.86	41.25	41.39	178,381	-1.34(-3.14%)
Mar 22, 2018	43.71	43.85	42.68	42.73	121,900	-1.30(-2.95%)
Mar 21, 2018	43.98	44.56	43.67	44.03	88,780	+0.00(+0.00%)
Mar 20, 2018	44.25	44.65	43.94	44.03	50,941	-0.13(-0.30%)
Mar 19, 2018	43.98	44.43	43.47	44.16	56,796	+0.04(+0.10%)
Mar 16, 2018	43.94	44.47	43.71	44.12	288,565	+0.13(+0.31%)
Mar 15, 2018	43.67	44.07	43.36	43.98	99,226	+0.31(+0.72%)
Mar 14, 2018		44.34	41.79	43.67	93,976	-0.57(-1.29%)
Mar 13, 2018	44.51	44.62	43.42	44.24	107,926	-0.04(-0.10%)
Mar 12, 2018	44.29	44.51	44.11	44.29	116,210	+0.00(+0.00%)
Mar 09, 2018	43.57	44.38	43.44	44.29	95,729	+0.94(+2.16%)
Mar 08, 2018	43.84	43.93	43.13	43.35	107,024	-0.40(-0.92%)
Mar 07, 2018	43.35	43.93	43.21	43.75	100,070	+0.09(+0.20%)
Mar 06, 2018	43.35	43.75	42.86	43.66	100,662	+0.45(+1.03%)
Mar 05, 2018	42.55	43.44	42.19	43.21	104,856	+0.49(+1.15%)
Mar 02, 2018	41.92	42.90	41.67	42.72	108,428	+0.62(+1.48%)
Mar 01, 2018	41.79	42.46	41.74	42.10	158,745	+0.27(+0.64%)
Feb 28, 2018	42.46	42.86	41.74	41.83	187,645	-0.49(-1.16%)
Feb 27, 2018	42.99	43.46	42.28	42.32	125,836	-0.62(-1.46%)
Feb 26, 2018	42.72	43.04	42.63	42.95	73,519	+0.22(+0.52%)
Feb 23, 2018	42.37	42.77	42.01	42.72	97,218	+0.54(+1.27%)
Feb 22, 2018		42.77	41.96	42.19	146,036	-0.58(-1.36%)
Feb 21, 2018	42.46	43.26	42.28	42.77	86,475	+0.45(+1.05%)
Feb 20, 2018	42.72	43.17	42.19	42.32	88,198	-0.62(-1.46%)
Feb 16, 2018		42.95	42.95	42.95	0	+0.27(+0.63%)
Feb 15, 2018	42.99	43.21	42.41	42.68	95,942	-0.18(-0.42%)
Feb 14, 2018		43.04	42.10	42.86	122,697	+0.76(+1.80%)
Feb 13, 2018	41.47	42.34	41.47	42.10	93,188	+0.40(+0.96%)
Feb 12, 2018	42.10	42.37	40.67	41.70	143,019	-0.31(-0.74%)
Feb 09, 2018	41.92	42.41	41.16	42.01	203,957	+0.54(+1.29%)
Feb 08, 2018		42.77	41.47	41.47	87,917	-1.03(-2.42%)
Feb 07, 2018	42.59	42.81	38.30	42.50	99,502	-0.13(-0.31%)
Feb 06, 2018	41.70	42.72	39.38	42.63	276,294	-0.09(-0.21%)
Feb 05, 2018	42.90	43.66	42.41	42.72	171,223	-0.62(-1.44%)
Feb 02, 2018	43.75	44.11	43.30	43.35	110,092	-0.54(-1.22%)

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.