Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.40	45.50	45.19	45.23	3,077,520	-0.17(-0.36%)
Apr 27, 2018	45.35	45.46	45.23	45.39	954,203	+0.10(+0.22%)
Apr 26, 2018	45.20	45.35	45.12	45.29	1,368,747	+0.36(+0.79%)
Apr 25, 2018	44.89	45.01	44.73	44.94	2,208,918	-0.12(-0.28%)
Apr 24, 2018	45.44	45.46	44.93	45.06	2,824,870	-0.20(-0.44%)
Apr 23, 2018	45.33	45.39	45.15	45.26	2,417,044	-0.14(-0.31%)
Apr 20, 2018	45.48	45.51	45.30	45.40	1,276,772	-0.23(-0.51%)
Apr 19, 2018	45.85	45.86	45.52	45.63	1,683,225	-0.23(-0.50%)
Apr 18, 2018	45.78	45.92	45.73	45.86	2,521,934	+0.25(+0.54%)
Apr 17, 2018	45.43	45.69	45.39	45.62	3,082,969	+0.21(+0.46%)
Apr 16, 2018	45.44	45.46	45.30	45.41	1,578,231	+0.10(+0.22%)
Apr 13, 2018	45.53	45.54	45.19	45.31	2,108,171	-0.10(-0.22%)
Apr 12, 2018	45.34	45.48	45.30	45.41	2,113,627	+0.12(+0.26%)
Apr 11, 2018	45.24	45.50	45.24	45.29	1,478,412	-0.12(-0.26%)
Apr 10, 2018	45.34	45.51	45.24	45.41	1,745,149	+0.55(+1.22%)
Apr 09, 2018	44.95	45.20	44.80	44.86	3,117,712	+0.30(+0.67%)
Apr 06, 2018	44.89	45.06	44.41	44.57	2,156,790	-0.45(-1.01%)
Apr 05, 2018	44.94	45.15	44.92	45.02	2,194,637	+0.30(+0.67%)
Apr 04, 2018	43.95	44.75	43.91	44.72	3,519,326	+0.07(+0.17%)
Apr 03, 2018	44.61	44.69	44.35	44.65	3,048,593	+0.37(+0.84%)
Apr 02, 2018	44.83	44.89	43.98	44.28	4,424,252	-0.69(-1.54%)
Mar 29, 2018		44.97	44.97	44.97	0	+0.52(+1.17%)
Mar 28, 2018	44.49	44.75	44.28	44.45	3,899,650	+0.12(+0.28%)
Mar 27, 2018	44.92	44.99	44.18	44.33	3,630,509	-0.47(-1.05%)
Mar 26, 2018	44.62	44.81	44.19	44.80	4,143,398	+0.91(+2.07%)
Mar 23, 2018	44.54	44.62	43.87	43.89	5,348,895	-0.52(-1.17%)
Mar 22, 2018	44.83	44.94	44.41	44.41	3,257,833	-0.99(-2.18%)
Mar 21, 2018	45.24	45.57	45.18	45.40	1,781,257	+0.14(+0.31%)
Mar 20, 2018	45.22	45.36	45.15	45.26	5,030,126	+0.10(+0.22%)
Mar 19, 2018	45.38	45.38	44.93	45.16	3,067,710	-0.38(-0.83%)
Mar 16, 2018	45.51	45.68	45.51	45.54	1,992,515	-0.09(-0.20%)
Mar 15, 2018	45.72	45.86	45.54	45.63	2,030,623	-0.05(-0.11%)
Mar 14, 2018	45.92	45.94	45.55	45.68	2,577,842	+0.10(+0.22%)
Mar 13, 2018	46.07	46.11	45.50	45.58	3,224,954	-0.33(-0.72%)
Mar 12, 2018	45.89	45.99	45.78	45.91	1,988,042	+0.07(+0.14%)
Mar 09, 2018	45.57	45.85	45.48	45.85	1,615,974	+0.45(+0.98%)
Mar 08, 2018	45.43	45.48	45.21	45.40	3,220,865	+0.10(+0.22%)
Mar 07, 2018		45.33	44.95	45.30	1,726,862	-0.06(-0.13%)
Mar 06, 2018	45.47	45.49	45.23	45.36	1,662,737	+0.34(+0.75%)
Mar 05, 2018	44.47	45.07	44.42	45.02	3,250,717	+0.18(+0.40%)
Mar 02, 2018	44.44	44.86	44.25	44.84	3,173,572	+0.17(+0.39%)
Mar 01, 2018	45.05	45.24	44.38	44.67	3,395,295	-0.50(-1.11%)
Feb 28, 2018	45.78	45.79	45.17	45.17	2,065,595	-0.54(-1.17%)
Feb 27, 2018	46.21	46.24	45.71	45.71	2,492,058	-0.79(-1.70%)
Feb 26, 2018	46.30	46.51	46.11	46.50	3,332,646	+0.36(+0.79%)
Feb 23, 2018	45.92	46.17	45.82	46.13	1,993,657	+0.51(+1.12%)
Feb 22, 2018			45.54	45.62	3,674,304	+0.15(+0.33%)
Feb 21, 2018	45.85	46.16	45.47	45.47	3,044,547	-0.16(-0.34%)
Feb 20, 2018	45.64	45.82	45.50	45.63	5,410,820	-0.43(-0.93%)
Feb 16, 2018		46.06	46.06	46.06	0	+0.06(+0.13%)
Feb 15, 2018	45.94	46.03	45.56	46.00	2,621,869	+0.45(+0.98%)
Feb 14, 2018	44.47	45.57	44.43	45.56	3,970,661	+0.83(+1.86%)
Feb 13, 2018	44.49	44.77	44.44	44.72	3,738,188	+0.02(+0.06%)
Feb 12, 2018	44.43	44.84	44.25	44.70	4,245,741	+0.61(+1.38%)
Feb 09, 2018	44.11	44.34	42.95	44.09	6,629,994	+0.39(+0.89%)
Feb 08, 2018	45.06	45.06	43.69	43.70	11,701,679	-1.20(-2.68%)
Feb 07, 2018	45.25	45.55	44.90	44.91	9,600,984	-0.84(-1.84%)
Feb 06, 2018	44.61	45.85	44.56	45.75	13,819,428	+0.57(+1.26%)
Feb 05, 2018	46.18	46.38	44.71	45.18	5,062,237	-1.39(-2.99%)
Feb 02, 2018	47.16	47.16	46.56	46.57	3,812,879	-1.09(-2.28%)

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.