Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.50	43.95	42.77	43.00	1,180,478	-0.37(-0.85%)
Apr 27, 2018	43.43	43.65	43.18	43.37	491,927	+0.02(+0.05%)
Apr 26, 2018	44.16	44.24	43.32	43.35	628,383	-0.51(-1.16%)
Apr 25, 2018	43.53	43.98	43.24	43.86	660,269	+0.30(+0.69%)
Apr 24, 2018	44.45	44.49	43.28	43.56	508,301	-0.59(-1.34%)
Apr 23, 2018	44.26	44.49	43.88	44.15	653,808	+0.08(+0.18%)
Apr 20, 2018	43.93	44.39	43.64	44.07	798,871	+0.17(+0.39%)
Apr 19, 2018	43.57	43.96	43.36	43.90	2,949,821	+0.39(+0.90%)
Apr 18, 2018	43.31	43.99	43.22	43.51	934,963	+0.16(+0.37%)
Apr 17, 2018	43.50	43.67	42.96	43.35	1,485,981	+0.20(+0.46%)
Apr 16, 2018	42.79	43.37	42.60	43.15	989,521	+0.66(+1.55%)
Apr 13, 2018	43.42	43.84	42.42	42.49	1,389,566	-0.89(-2.05%)
Apr 12, 2018	43.01	43.76	42.78	43.38	1,150,331	+0.49(+1.14%)
Apr 11, 2018	42.61	43.41	42.58	42.89	1,346,961	+0.18(+0.42%)
Apr 10, 2018	43.14	43.41	42.59	42.71	1,454,355	+0.08(+0.19%)
Apr 09, 2018	42.66	43.16	42.54	42.63	932,213	-0.02(-0.05%)
Apr 06, 2018	43.01	43.50	42.45	42.65	1,084,393	-0.68(-1.57%)
Apr 05, 2018	43.35	43.75	43.04	43.33	1,201,107	+0.11(+0.25%)
Apr 04, 2018	42.13	43.35	42.07	43.22	819,508	+0.51(+1.19%)
Apr 03, 2018	42.71	43.02	42.48	42.71	995,094	+0.16(+0.38%)
Apr 02, 2018	43.09	43.37	41.96	42.55	1,018,839	-0.47(-1.09%)
Mar 29, 2018		43.02	43.02	43.02	0	+0.27(+0.63%)
Mar 28, 2018	42.80	43.44	42.68	42.75	2,274,926	-0.19(-0.44%)
Mar 27, 2018	44.01	44.01	42.64	42.94	1,645,457	-0.94(-2.14%)
Mar 26, 2018	43.12	43.95	42.75	43.88	1,257,393	+1.44(+3.39%)
Mar 23, 2018	43.55	43.67	42.29	42.44	2,695,068	-1.12(-2.57%)
Mar 22, 2018	44.40	44.80	43.53	43.56	1,662,874	-1.00(-2.24%)
Mar 21, 2018	44.37	44.73	44.08	44.56	1,803,239	+0.23(+0.52%)
Mar 20, 2018	44.22	44.58	44.05	44.33	2,249,220	+0.31(+0.70%)
Mar 19, 2018	44.63	44.74	43.88	44.02	3,214,943	-0.48(-1.08%)
Mar 16, 2018	44.21	44.74	44.21	44.50	2,542,131	+0.61(+1.39%)
Mar 15, 2018	45.41	45.67	43.46	43.89	12,106,057	-3.11(-6.62%)
Mar 14, 2018	45.30	47.75	45.25	47.00	3,052,878	+1.20(+2.62%)
Mar 13, 2018	46.11	46.61	45.71	45.80	1,065,142	-0.27(-0.59%)
Mar 12, 2018	47.36	47.57	45.84	46.07	1,432,217	-1.23(-2.60%)
Mar 09, 2018	46.52	47.34	46.30	47.30	559,171	+1.14(+2.47%)
Mar 08, 2018	46.73	47.06	46.09	46.16	559,398	-0.46(-0.99%)
Mar 07, 2018		46.62		46.62	941,889	+1.17(+2.57%)
Mar 06, 2018	44.61	45.45	44.45	45.45	1,215,963	+1.09(+2.46%)
Mar 05, 2018	44.37	44.87	43.77	44.36	965,044	-0.09(-0.20%)
Mar 02, 2018	43.47	44.60	42.81	44.45	855,112	+1.15(+2.66%)
Mar 01, 2018	44.02	44.09	42.58	43.30	1,572,059	+0.14(+0.32%)
Feb 28, 2018	43.11	43.55	42.78	43.16	691,457	+0.16(+0.37%)
Feb 27, 2018	43.58	43.66	43.00	43.00	282,628	-0.68(-1.56%)
Feb 26, 2018	44.24	44.27	43.65	43.68	252,238	-0.38(-0.86%)
Feb 23, 2018	43.69	44.11	43.59	44.06	269,993	+0.45(+1.03%)
Feb 22, 2018	43.71	44.08	43.48	43.61	286,305	+0.17(+0.39%)
Feb 21, 2018	43.94	44.40	43.41	43.44	670,185	-0.46(-1.05%)
Feb 20, 2018	44.34	44.61	43.88	43.90	302,063	-0.73(-1.64%)
Feb 16, 2018		44.63	44.63	44.63	0	-0.11(-0.25%)
Feb 15, 2018	44.70	45.16	44.49	44.74	493,640	+0.23(+0.52%)
Feb 14, 2018	43.32	44.63	43.32	44.51	456,090	+0.72(+1.64%)
Feb 13, 2018	43.03	43.79	42.95	43.79	418,742	+0.71(+1.65%)
Feb 12, 2018	43.70	43.70	42.58	43.08	546,560	-0.31(-0.71%)
Feb 09, 2018	43.77	43.77	41.88	43.39	1,099,404	-0.09(-0.21%)
Feb 08, 2018	44.48	44.68	43.31	43.48	1,122,969	-0.95(-2.14%)
Feb 07, 2018	44.35	45.19	44.35	44.43	1,589,963	-0.12(-0.27%)
Feb 06, 2018	42.08	44.65	41.84	44.55	744,927	+1.23(+2.84%)
Feb 05, 2018	43.75	44.04	42.89	43.32	499,644	-0.73(-1.66%)
Feb 02, 2018	44.83	45.01	43.89	44.05	714,796	-1.19(-2.63%)

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.