Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.84	42.84	41.49	41.56	1,212,325	-1.20(-2.81%)
Apr 27, 2018	42.43	43.03	42.23	42.76	1,426,974	+0.30(+0.70%)
Apr 26, 2018	42.44	42.62	41.97	42.46	1,423,317	+0.11(+0.27%)
Apr 25, 2018	42.07	42.51	41.68	42.35	1,259,242	+0.25(+0.59%)
Apr 24, 2018	42.78	43.04	41.87	42.10	1,465,207	-0.25(-0.59%)
Apr 23, 2018	42.19	42.73	42.05	42.35	1,500,638	+0.15(+0.35%)
Apr 20, 2018	42.51	43.14	42.03	42.20	2,025,296	-0.26(-0.61%)
Apr 19, 2018	42.49	42.69	41.78	42.46	2,288,383	-0.28(-0.65%)
Apr 18, 2018	42.18	43.24	42.03	42.74	2,381,885	+0.72(+1.70%)
Apr 17, 2018	41.99	42.23	41.69	42.02	2,321,643	+0.29(+0.70%)
Apr 16, 2018	41.45	42.05	40.86	41.73	3,085,417	+0.32(+0.77%)
Apr 13, 2018	42.34	42.45	41.33	41.41	1,823,227	-0.71(-1.68%)
Apr 12, 2018	42.58	42.84	41.90	42.12	2,249,707	-1.11(-2.57%)
Apr 11, 2018	43.38	43.95	43.13	43.23	978,619	-0.28(-0.63%)
Apr 10, 2018	43.07	43.60	42.92	43.50	1,374,836	+0.89(+2.08%)
Apr 09, 2018	43.44	43.86	42.59	42.62	1,932,445	-0.73(-1.69%)
Apr 06, 2018	44.47	44.53	42.90	43.35	1,494,793	-1.45(-3.23%)
Apr 05, 2018	44.23	44.96	43.86	44.80	1,202,869	+0.66(+1.48%)
Apr 04, 2018	42.76	44.20	42.57	44.14	1,459,642	+1.03(+2.40%)
Apr 03, 2018	43.07	43.78	42.91	43.11	1,435,685	+0.22(+0.52%)
Apr 02, 2018	45.25	45.36	42.71	42.88	3,267,866	-2.59(-5.69%)
Mar 29, 2018		45.47	45.47	45.47	0	+0.79(+1.77%)
Mar 28, 2018	44.45	45.56	44.14	44.68	1,404,189	+0.38(+0.86%)
Mar 27, 2018	44.73	44.94	43.93	44.30	1,583,248	-0.17(-0.39%)
Mar 26, 2018	43.81	44.54	43.52	44.47	1,364,995	+1.28(+2.97%)
Mar 23, 2018	43.80	44.25	43.18	43.19	2,291,494	-0.55(-1.26%)
Mar 22, 2018	44.81	45.16	43.66	43.74	3,010,491	-1.94(-4.25%)
Mar 21, 2018	45.91	46.50	45.59	45.68	1,230,098	-0.24(-0.53%)
Mar 20, 2018	46.49	46.63	45.13	45.92	2,348,115	-0.53(-1.15%)
Mar 19, 2018	47.30	47.85	46.00	46.45	3,070,830	-1.22(-2.57%)
Mar 16, 2018	47.68	48.59	46.56	47.68	3,761,740	+0.25(+0.53%)
Mar 15, 2018	47.56	48.58	46.23	47.43	7,308,444	+1.15(+2.48%)
Mar 14, 2018	45.46	46.52	45.11	46.28	5,205,758	+0.83(+1.82%)
Mar 13, 2018	44.72	45.95	44.47	45.45	3,671,081	+0.59(+1.33%)
Mar 12, 2018	45.68	46.20	44.32	44.86	3,408,886	-0.70(-1.53%)
Mar 09, 2018	45.22	46.11	45.22	45.56	2,059,935	+0.49(+1.09%)
Mar 08, 2018	45.44	45.68	44.90	45.06	2,198,300	-0.16(-0.36%)
Mar 07, 2018		45.75		45.23	1,194,977	-0.83(-1.80%)
Mar 06, 2018	45.30	46.06	44.99	46.06	1,949,517	+0.76(+1.67%)
Mar 05, 2018	45.49	45.71	44.75	45.30	1,680,089	-0.27(-0.59%)
Mar 02, 2018	44.33	45.74	44.00	45.56	1,326,557	+0.78(+1.75%)
Mar 01, 2018	44.75	45.40	43.84	44.78	1,346,255	+0.17(+0.39%)
Feb 28, 2018	44.51	45.31	44.17	44.61	1,380,907	+0.41(+0.94%)
Feb 27, 2018	45.94	46.27	44.10	44.19	2,449,386	-1.59(-3.48%)
Feb 26, 2018	46.69	46.79	45.62	45.79	1,750,824	-0.90(-1.92%)
Feb 23, 2018	46.21	46.87	46.00	46.69	1,449,204	+0.79(+1.73%)
Feb 22, 2018	45.33	46.03	44.45	45.89	1,645,508	+0.55(+1.22%)
Feb 21, 2018	45.47	46.24	45.47	45.34	1,334,994	+0.10(+0.23%)
Feb 20, 2018	46.28	46.63	45.11	45.24	1,934,112	-1.40(-2.99%)
Feb 16, 2018		46.63	46.63	46.63	0	+0.21(+0.45%)
Feb 15, 2018	47.31	47.31	45.93	46.43	1,877,995	-0.66(-1.39%)
Feb 14, 2018	45.19	47.42	45.05	47.08	3,048,893	+1.63(+3.58%)
Feb 13, 2018	45.06	45.56	44.13	45.45	1,428,490	+0.29(+0.65%)
Feb 12, 2018	45.01	45.33	43.70	45.16	2,268,507	+0.51(+1.14%)
Feb 09, 2018	44.33	45.07	42.78	44.65	2,524,820	+0.90(+2.05%)
Feb 08, 2018	44.64	45.19	43.15	43.75	1,817,392	-0.89(-1.99%)
Feb 07, 2018	44.13	45.42	43.75	44.64	1,792,283	+0.43(+0.97%)
Feb 06, 2018	41.80	44.99	41.37	44.21	2,954,861	+1.16(+2.70%)
Feb 05, 2018	42.22	44.11	42.14	43.05	2,147,328	+0.28(+0.64%)
Feb 02, 2018	43.42	44.41	42.72	42.77	1,996,039	-1.12(-2.55%)

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.