Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.49	42.74	41.78	41.92	995,036	-0.39(-0.92%)
Apr 27, 2018	42.51	42.80	42.10	42.30	967,914	-0.27(-0.64%)
Apr 26, 2018	42.94	43.32	41.59	42.58	968,388	+0.16(+0.37%)
Apr 25, 2018	42.46	42.91	42.27	42.42	748,399	-0.17(-0.41%)
Apr 24, 2018	43.13	43.25	42.14	42.60	699,159	-0.42(-0.97%)
Apr 23, 2018	43.17	43.48	42.91	43.01	419,447	-0.12(-0.27%)
Apr 20, 2018	43.31	43.50	42.91	43.13	793,152	-0.27(-0.62%)
Apr 19, 2018	43.54	43.72	43.18	43.40	644,261	-0.11(-0.25%)
Apr 18, 2018	43.25	43.65	43.01	43.51	756,535	+0.16(+0.38%)
Apr 17, 2018	43.39	43.67	43.12	43.34	757,714	+0.06(+0.13%)
Apr 16, 2018	43.25	43.52	43.10	43.28	498,005	+0.15(+0.34%)
Apr 13, 2018	43.27	43.46	42.99	43.14	393,624	-0.03(-0.07%)
Apr 12, 2018	43.03	43.45	42.92	43.17	255,998	+0.22(+0.52%)
Apr 11, 2018	42.61	43.22	42.28	42.94	383,582	+0.15(+0.34%)
Apr 10, 2018	42.83	43.19	42.70	42.80	571,780	+0.34(+0.80%)
Apr 09, 2018	42.46	42.75	42.11	42.46	279,712	+0.19(+0.46%)
Apr 06, 2018	42.73	43.15	42.12	42.27	750,469	-0.75(-1.73%)
Apr 05, 2018	43.41	43.43	42.83	43.01	558,904	-0.24(-0.56%)
Apr 04, 2018	42.51	43.37	42.30	43.25	1,023,711	+0.44(+1.02%)
Apr 03, 2018	42.15	43.02	42.15	42.82	783,797	+0.73(+1.73%)
Apr 02, 2018	43.03	43.09	41.73	42.09	747,980	-0.07(-0.16%)
Mar 29, 2018		42.16	42.16	42.16	0	+0.73(+1.75%)
Mar 28, 2018	41.77	42.00	41.26	41.43	611,926	-0.39(-0.93%)
Mar 27, 2018	42.15	42.15	41.27	41.82	771,417	-0.21(-0.51%)
Mar 26, 2018	41.68	42.43	41.68	42.03	522,352	+0.82(+2.00%)
Mar 23, 2018	41.81	42.11	41.20	41.21	624,795	-0.52(-1.25%)
Mar 22, 2018	42.75	42.92	41.73	41.73	551,791	-1.15(-2.69%)
Mar 21, 2018	42.98	43.23	42.76	42.89	684,343	-0.09(-0.20%)
Mar 20, 2018	43.47	43.79	42.94	42.97	806,628	-0.33(-0.76%)
Mar 19, 2018	43.59	44.45	43.28	43.30	854,773	-0.27(-0.62%)
Mar 16, 2018	43.86	44.01	43.56	43.57	949,179	-0.20(-0.46%)
Mar 15, 2018	44.36	44.58	43.66	43.78	426,525	-0.49(-1.12%)
Mar 14, 2018	44.70	44.78	44.01	44.27	479,855	-0.21(-0.48%)
Mar 13, 2018	44.60	45.13	44.42	44.48	960,433	+0.02(+0.04%)
Mar 12, 2018	44.44	44.52	43.96	44.47	230,094	-0.03(-0.07%)
Mar 09, 2018	44.06	44.51	43.81	44.49	269,132	+0.45(+1.01%)
Mar 08, 2018	44.15	44.22	43.56	44.05	404,683	-0.10(-0.22%)
Mar 07, 2018		44.42		44.15	402,238	+0.02(+0.04%)
Mar 06, 2018	43.53	44.31	43.28	44.13	522,860	+0.80(+1.86%)
Mar 05, 2018	42.92	43.54	42.82	43.32	614,252	+0.28(+0.65%)
Mar 02, 2018	42.57	43.15	42.43	43.04	308,384	+0.33(+0.77%)
Mar 01, 2018	42.75	43.12	42.45	42.71	646,755	+0.00(+0.00%)
Feb 28, 2018	43.13	43.31	42.70	42.71	430,030	-0.30(-0.70%)
Feb 27, 2018	43.72	43.86	42.83	43.01	632,773	-0.70(-1.60%)
Feb 26, 2018	43.43	43.85	43.32	43.71	365,240	+0.42(+0.96%)
Feb 23, 2018	43.66	43.87	42.99	43.29	717,863	-0.31(-0.71%)
Feb 22, 2018			43.48	43.60	469,465	-0.09(-0.20%)
Feb 21, 2018	44.27	44.56	43.66	43.69	544,127	-0.52(-1.18%)
Feb 20, 2018	44.34	44.69	44.01	44.21	716,691	-0.32(-0.72%)
Feb 16, 2018		44.53	44.53	44.53	0	+1.20(+2.77%)
Feb 15, 2018	43.12	43.58	43.01	43.33	553,524	+0.46(+1.08%)
Feb 14, 2018	42.07	43.17	42.07	42.87	775,676	+0.68(+1.62%)
Feb 13, 2018	41.91	42.24	41.63	42.19	435,126	+0.15(+0.37%)
Feb 12, 2018	42.21	42.50	41.83	42.03	811,429	+0.09(+0.21%)
Feb 09, 2018	42.57	42.84	40.91	41.95	1,093,895	-0.38(-0.89%)
Feb 08, 2018	43.07	43.10	42.31	42.32	805,058	-0.64(-1.50%)
Feb 07, 2018	43.12	43.63	42.74	42.97	805,410	-0.11(-0.25%)
Feb 06, 2018	43.08	43.39	42.42	43.07	1,011,060	-0.76(-1.73%)
Feb 05, 2018	43.94	44.54	43.35	43.83	761,764	-0.38(-0.87%)
Feb 02, 2018	44.45	44.48	43.76	44.22	588,215	-0.24(-0.54%)

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.