Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.99	40.99	39.76	40.19	190,853	-0.43(-1.05%)
Apr 27, 2018	40.52	40.66	40.05	40.61	168,209	+0.28(+0.70%)
Apr 26, 2018	40.09	40.57	39.57	40.33	338,519	+0.38(+0.95%)
Apr 25, 2018	39.29	40.19	38.96	39.95	256,249	+0.66(+1.69%)
Apr 24, 2018	41.04	41.32	38.81	39.29	292,916	-1.66(-4.05%)
Apr 23, 2018	40.76	41.06	40.61	40.94	247,301	+0.19(+0.46%)
Apr 20, 2018	39.71	40.94	39.71	40.76	307,057	+0.90(+2.26%)
Apr 19, 2018	39.10	40.33	39.07	39.86	348,995	+0.19(+0.48%)
Apr 18, 2018	40.09	41.65	39.29	39.67	687,018	-3.98(-9.11%)
Apr 17, 2018	43.26	43.88	43.26	43.64	252,254	+0.43(+0.99%)
Apr 16, 2018	43.64	43.83	43.22	43.22	176,358	-0.09(-0.22%)
Apr 13, 2018	43.69	43.69	43.15	43.31	83,734	-0.19(-0.44%)
Apr 12, 2018	43.83	44.21	43.45	43.50	51,441	-0.19(-0.43%)
Apr 11, 2018	43.45	43.78	43.36	43.69	96,214	-0.09(-0.22%)
Apr 10, 2018	43.64	43.97	43.50	43.78	98,574	+0.66(+1.54%)
Apr 09, 2018	43.36	43.88	43.12	43.12	64,689	+0.05(+0.11%)
Apr 06, 2018	43.93	44.40	42.89	43.07	117,632	-1.18(-2.67%)
Apr 05, 2018	44.40	44.45	44.07	44.26	86,955	+0.05(+0.11%)
Apr 04, 2018	43.60	44.26	43.36	44.21	155,536	+0.05(+0.11%)
Apr 03, 2018	43.74	44.35	43.60	44.16	135,672	+0.57(+1.30%)
Apr 02, 2018	44.59	44.64	43.26	43.60	103,086	-1.04(-2.33%)
Mar 29, 2018		44.64	44.64	44.64	0	+0.38(+0.86%)
Mar 28, 2018	43.78	44.31	43.41	44.26	101,550	+0.62(+1.41%)
Mar 27, 2018	44.40	44.59	43.50	43.64	110,669	-0.57(-1.28%)
Mar 26, 2018	44.26	44.49	43.55	44.21	91,856	+0.66(+1.52%)
Mar 23, 2018	45.11	45.39	43.55	43.55	132,673	-1.42(-3.16%)
Mar 22, 2018	45.20	45.58	44.87	44.97	104,279	-0.71(-1.55%)
Mar 21, 2018	44.97	45.96	44.97	45.68	100,779	+0.71(+1.58%)
Mar 20, 2018	46.06	46.24	44.97	44.97	110,194	-1.04(-2.26%)
Mar 19, 2018	46.15	46.15	45.35	46.01	74,191	-0.28(-0.61%)
Mar 16, 2018	45.82	46.44	45.82	46.29	358,677	+0.38(+0.82%)
Mar 15, 2018	46.25	46.25	45.54	45.91	88,040	-0.28(-0.61%)
Mar 14, 2018	46.48	46.62	46.06	46.20	100,391	-0.14(-0.31%)
Mar 13, 2018	46.77	46.91	46.15	46.34	78,552	-0.33(-0.71%)
Mar 12, 2018	46.58	47.19	46.53	46.67	83,891	+0.09(+0.20%)
Mar 09, 2018	46.15	46.91	46.10	46.58	99,197	+0.76(+1.65%)
Mar 08, 2018	46.34	46.34	45.63	45.82	108,502	-0.33(-0.72%)
Mar 07, 2018		46.85	45.92	46.15	212,331	-0.52(-1.12%)
Mar 06, 2018	46.06	46.72	45.80	46.67	116,990	+0.71(+1.54%)
Mar 05, 2018	45.30	46.25	45.02	45.96	118,650	+0.33(+0.73%)
Mar 02, 2018	44.31	45.73	44.18	45.63	117,429	+0.95(+2.12%)
Mar 01, 2018	45.06	45.06	44.07	44.68	145,776	-0.38(-0.84%)
Feb 28, 2018	45.49	45.87	45.02	45.06	189,599	-0.43(-0.94%)
Feb 27, 2018	44.59	45.54	43.93	45.49	421,096	-2.43(-5.08%)
Feb 26, 2018	47.50	48.02	47.07	47.92	99,761	+0.52(+1.10%)
Feb 23, 2018	47.26	47.64	47.07	47.40	75,585	+0.33(+0.70%)
Feb 22, 2018			46.65	47.07	89,591	-0.38(-0.80%)
Feb 21, 2018	47.21	48.20	46.79	47.45	132,966	+0.38(+0.80%)
Feb 20, 2018	46.46	47.40	46.46	47.07	137,051	+0.38(+0.81%)
Feb 16, 2018		46.69	46.69	46.69	0	-0.24(-0.50%)
Feb 15, 2018	46.51	47.21	45.89	46.93	225,554	+0.80(+1.74%)
Feb 14, 2018	45.23	46.32	44.90	46.13	188,831	+0.57(+1.24%)
Feb 13, 2018	45.47	45.80	44.81	45.56	158,961	-0.09(-0.21%)
Feb 12, 2018	44.33	45.80	44.19	45.66	156,474	+1.56(+3.53%)
Feb 09, 2018	44.85	45.66	42.92	44.10	247,585	-0.43(-0.95%)
Feb 08, 2018	44.90	45.04	43.96	44.52	210,474	-0.14(-0.32%)
Feb 07, 2018	45.32	45.32	44.52	44.66	119,014	-0.57(-1.25%)
Feb 06, 2018	43.53	46.13	43.53	45.23	285,696	+1.04(+2.35%)
Feb 05, 2018	45.04	45.51	43.53	44.19	104,636	-1.27(-2.80%)
Feb 02, 2018	45.28	45.75	44.95	45.47	136,757	+0.14(+0.31%)

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.