Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.94	41.48	40.63	40.90	3,235,238	+0.27(+0.66%)
Apr 27, 2018	40.86	40.99	40.13	40.63	4,627,982	+0.13(+0.32%)
Apr 26, 2018	41.40	41.43	40.45	40.50	5,881,972	-0.79(-1.91%)
Apr 25, 2018	41.56	41.75	40.79	41.29	5,861,212	-0.41(-0.98%)
Apr 24, 2018	43.48	43.80	41.64	41.70	4,909,805	-1.24(-2.89%)
Apr 23, 2018	42.82	43.76	42.70	42.94	4,068,497	+0.29(+0.68%)
Apr 20, 2018	43.00	43.21	42.40	42.65	4,525,896	-0.45(-1.04%)
Apr 19, 2018	43.54	44.27	43.04	43.10	3,845,946	-0.24(-0.55%)
Apr 18, 2018	42.90	43.64	42.76	43.34	3,054,331	+0.52(+1.21%)
Apr 17, 2018	42.90	43.45	42.51	42.82	4,247,767	+0.18(+0.42%)
Apr 16, 2018	43.84	43.97	42.36	42.64	7,231,233	-1.27(-2.89%)
Apr 13, 2018	45.41	45.65	43.53	43.91	5,847,950	-1.47(-3.24%)
Apr 12, 2018	45.68	45.99	45.34	45.38	2,560,777	-0.28(-0.61%)
Apr 11, 2018	45.90	46.27	45.48	45.66	2,461,957	-0.36(-0.78%)
Apr 10, 2018	45.61	46.27	45.05	46.02	4,475,413	+1.24(+2.77%)
Apr 09, 2018	45.19	45.63	44.63	44.78	2,769,460	-0.02(-0.04%)
Apr 06, 2018	45.61	46.08	44.36	44.80	4,089,954	-1.07(-2.33%)
Apr 05, 2018	46.09	46.61	45.70	45.87	2,460,644	+0.15(+0.33%)
Apr 04, 2018	44.79	46.05	44.59	45.72	4,034,893	+0.14(+0.31%)
Apr 03, 2018	46.30	46.30	45.09	45.58	3,382,547	-0.19(-0.42%)
Apr 02, 2018	46.62	46.76	45.31	45.77	4,307,681	-0.85(-1.82%)
Mar 29, 2018		46.62	46.62	46.62	0	+0.45(+0.97%)
Mar 28, 2018	46.00	46.77	45.60	46.17	4,360,069	-0.13(-0.28%)
Mar 27, 2018	47.94	47.94	45.86	46.30	5,389,512	-1.20(-2.53%)
Mar 26, 2018	47.36	47.86	46.45	47.50	3,876,464	+0.74(+1.58%)
Mar 23, 2018	47.68	48.18	46.51	46.76	6,735,298	-1.43(-2.97%)
Mar 22, 2018	48.90	49.12	47.34	48.19	6,621,115	-1.28(-2.59%)
Mar 21, 2018	49.21	50.24	49.06	49.47	5,778,564	-0.15(-0.30%)
Mar 20, 2018	48.15	49.98	47.99	49.62	6,791,336	+0.92(+1.89%)
Mar 19, 2018	47.67	48.94	47.60	48.70	8,897,933	-0.57(-1.16%)
Mar 16, 2018	48.15	49.68	48.03	49.27	11,219,776	+1.49(+3.12%)
Mar 15, 2018	48.63	49.90	47.15	47.78	13,205,213	-0.95(-1.95%)
Mar 14, 2018	48.37	49.49	48.31	48.73	6,570,692	-0.05(-0.10%)
Mar 13, 2018	49.28	49.57	48.44	48.78	5,726,912	-0.28(-0.57%)
Mar 12, 2018		49.46	48.10	49.06	5,531,321	+0.70(+1.45%)
Mar 09, 2018	48.49	48.89	48.21	48.36	3,969,996	+0.47(+0.98%)
Mar 08, 2018	47.78	48.44	47.54	47.89	2,607,146	-0.03(-0.06%)
Mar 07, 2018		48.00		47.92	3,852,882	+0.38(+0.80%)
Mar 06, 2018	47.41	47.71	46.97	47.54	3,215,510	+0.49(+1.04%)
Mar 05, 2018	45.48	47.34	45.47	47.05	4,979,047	+1.42(+3.11%)
Mar 02, 2018	44.98	45.65	43.90	45.63	3,170,059	+0.10(+0.22%)
Mar 01, 2018	46.14	46.31	44.92	45.53	2,878,608	-0.45(-0.98%)
Feb 28, 2018	46.50	46.56	45.76	45.98	4,307,404	-0.50(-1.08%)
Feb 27, 2018	46.90	47.28	46.25	46.48	3,357,199	-0.61(-1.30%)
Feb 26, 2018	47.17	47.31	46.88	47.09	3,395,864	-0.36(-0.76%)
Feb 23, 2018	47.45	47.48	46.33	47.45	2,433,548	+0.46(+0.98%)
Feb 22, 2018	46.53	47.05	46.43	46.99	2,285,869	+0.52(+1.12%)
Feb 21, 2018	46.71	47.26	46.24	46.47	3,420,846	+0.10(+0.22%)
Feb 20, 2018	46.35	47.00	46.19	46.37	4,075,802	-0.27(-0.58%)
Feb 16, 2018		46.64	46.64	46.64	0	+0.36(+0.78%)
Feb 15, 2018	45.50	46.45	45.45	46.28	5,302,511	+1.32(+2.94%)
Feb 14, 2018	43.88	45.29	43.88	44.96	5,675,153	+0.98(+2.23%)
Feb 13, 2018				43.98	3,776,306	+0.33(+0.76%)
Feb 12, 2018	44.22	44.47	43.07	43.65	5,517,452	-0.19(-0.43%)
Feb 09, 2018	44.63	45.15	43.02	43.84	7,616,505	-0.79(-1.77%)
Feb 08, 2018		46.98	44.65	44.63	7,788,482	-1.64(-3.54%)
Feb 07, 2018	47.59	47.80	46.24	46.27	6,213,354	-1.54(-3.22%)
Feb 06, 2018	45.60	48.21	45.55	47.81	9,686,571	+0.77(+1.64%)
Feb 05, 2018	46.65	47.53	46.50	47.04	7,709,902	+0.17(+0.36%)
Feb 02, 2018	47.00	47.23	46.33	46.87	5,681,012	-0.38(-0.80%)

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.