Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.54	45.54	44.29	44.55	32,553	-0.85(-1.88%)
Apr 27, 2018	45.81	45.81	45.25	45.41	29,781	-0.40(-0.87%)
Apr 26, 2018	45.80	45.81	45.21	45.81	37,610	+0.10(+0.22%)
Apr 25, 2018	45.10	45.88	45.10	45.70	34,065	+0.63(+1.39%)
Apr 24, 2018	44.68	45.32	44.29	45.08	57,139	+0.31(+0.70%)
Apr 23, 2018	44.55	45.41	43.91	44.76	77,214	+0.22(+0.49%)
Apr 20, 2018	45.40	45.88	44.40	44.54	68,258	-1.04(-2.28%)
Apr 19, 2018	45.81	46.06	45.50	45.59	38,721	-0.37(-0.80%)
Apr 18, 2018	45.81	46.11	45.60	45.95	44,569	+0.14(+0.31%)
Apr 17, 2018	45.88	45.99	45.46	45.81	58,049	+0.11(+0.24%)
Apr 16, 2018	45.84	46.07	45.42	45.70	67,983	+0.02(+0.05%)
Apr 13, 2018	45.83	45.93	45.15	45.68	36,371	-0.05(-0.12%)
Apr 12, 2018	46.11	46.11	45.54	45.73	20,299	+0.00(+0.00%)
Apr 11, 2018	45.87	46.02	45.47	45.73	75,992	+0.09(+0.21%)
Apr 10, 2018	45.57	45.94	45.05	45.64	71,569	+0.33(+0.73%)
Apr 09, 2018	45.30	46.15	45.05	45.31	101,853	+0.27(+0.61%)
Apr 06, 2018	45.08	45.72	44.89	45.04	33,470	-0.16(-0.36%)
Apr 05, 2018	45.25	45.59	45.03	45.20	48,284	-0.20(-0.45%)
Apr 04, 2018	44.25	45.77	44.15	45.41	67,886	+0.55(+1.22%)
Apr 03, 2018	45.01	45.19	44.29	44.86	49,394	+0.37(+0.83%)
Apr 02, 2018	45.33	45.56	44.08	44.49	60,767	-0.83(-1.83%)
Mar 29, 2018		45.32	45.32	45.32	0	-0.56(-1.23%)
Mar 28, 2018	45.13	46.40	45.13	45.88	90,618	+0.84(+1.86%)
Mar 27, 2018	45.05	45.62	44.70	45.05	58,231	+0.04(+0.09%)
Mar 26, 2018	45.22	46.32	44.27	45.01	74,608	+0.20(+0.45%)
Mar 23, 2018	45.57	46.40	44.76	44.80	134,202	-0.55(-1.21%)
Mar 22, 2018	45.77	46.36	45.28	45.35	95,275	-0.53(-1.16%)
Mar 21, 2018	45.23	46.38	44.85	45.88	111,678	+0.73(+1.61%)
Mar 20, 2018	45.41	45.54	44.35	45.16	83,634	-0.26(-0.57%)
Mar 19, 2018	45.99	45.99	45.05	45.41	50,453	-0.69(-1.49%)
Mar 16, 2018	45.61	46.54	45.61	46.10	218,100	+0.37(+0.80%)
Mar 15, 2018	46.17	46.28	45.27	45.73	119,785	-0.43(-0.93%)
Mar 14, 2018	46.52	46.87	45.99	46.17	48,267	-0.29(-0.62%)
Mar 13, 2018	46.60	46.88	46.12	46.46	44,428	-0.05(-0.10%)
Mar 12, 2018	45.99	46.92	45.99	46.50	60,305	+0.51(+1.11%)
Mar 09, 2018	46.22	46.62	45.63	45.99	193,792	-0.10(-0.22%)
Mar 08, 2018	46.22	46.93	45.91	46.10	60,316	-0.37(-0.79%)
Mar 07, 2018	46.82	47.28	46.03	46.46	62,303	-0.82(-1.74%)
Mar 06, 2018	45.58	47.55	45.39	47.29	89,624	+1.71(+3.75%)
Mar 05, 2018	45.57	46.01	45.40	45.58	71,248	+0.19(+0.41%)
Mar 02, 2018	44.65	45.89	44.65	45.39	50,840	+0.40(+0.89%)
Mar 01, 2018	45.23	46.14	44.56	44.99	54,292	-0.23(-0.50%)
Feb 28, 2018	45.91	46.61	45.15	45.22	71,172	-0.63(-1.37%)
Feb 27, 2018	45.95	46.56	45.69	45.84	75,090	-0.11(-0.24%)
Feb 26, 2018	45.51	46.19	45.08	45.95	35,195	+0.46(+1.02%)
Feb 23, 2018	45.56	45.95	45.07	45.49	50,748	+0.11(+0.24%)
Feb 22, 2018	46.10	46.10	45.15	45.38	44,185	-0.70(-1.51%)
Feb 21, 2018	45.69	46.75	45.55	46.08	91,009	+0.52(+1.13%)
Feb 20, 2018	46.07	46.60	45.28	45.56	94,192	-0.89(-1.92%)
Feb 16, 2018		46.46	46.46	46.46	0	-0.49(-1.03%)
Feb 15, 2018	46.78	47.40	46.21	46.94	95,236	+0.35(+0.76%)
Feb 14, 2018	46.21	47.28	45.98	46.59	78,598	+0.01(+0.02%)
Feb 13, 2018	46.37	46.96	45.66	46.58	82,323	+0.05(+0.10%)
Feb 12, 2018	47.34	47.58	46.17	46.53	72,082	-0.68(-1.44%)
Feb 09, 2018	46.90	47.61	45.88	47.22	91,393	+0.89(+1.91%)
Feb 08, 2018		47.65	45.89	46.33	110,316	-0.43(-0.92%)
Feb 07, 2018	44.85	47.36	44.85	46.76	178,584	+1.82(+4.04%)
Feb 06, 2018	44.48	46.93	42.54	44.94	286,798	-1.41(-3.05%)
Feb 05, 2018	47.41	48.51	45.99	46.36	53,733	-1.16(-2.43%)
Feb 02, 2018	48.55	48.80	47.46	47.51	54,900	-1.19(-2.44%)

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.