Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.31	43.31	42.12	42.37	34,232	-0.81(-1.88%)
Apr 27, 2018	43.57	43.57	43.03	43.18	31,317	-0.38(-0.87%)
Apr 26, 2018	43.55	43.56	42.99	43.56	39,549	+0.10(+0.22%)
Apr 25, 2018	42.89	43.63	42.89	43.46	35,822	+0.60(+1.39%)
Apr 24, 2018	42.49	43.10	42.11	42.87	60,085	+0.30(+0.70%)
Apr 23, 2018	42.37	43.18	41.76	42.57	81,195	+0.21(+0.49%)
Apr 20, 2018	43.17	43.63	42.22	42.36	71,777	-0.99(-2.28%)
Apr 19, 2018	43.56	43.80	43.27	43.35	40,717	-0.35(-0.80%)
Apr 18, 2018	43.56	43.85	43.37	43.70	46,867	+0.13(+0.31%)
Apr 17, 2018	43.63	43.74	43.23	43.57	61,041	+0.10(+0.24%)
Apr 16, 2018	43.60	43.81	43.19	43.46	71,488	+0.02(+0.05%)
Apr 13, 2018	43.58	43.68	42.93	43.44	38,247	-0.05(-0.12%)
Apr 12, 2018	43.85	43.85	43.30	43.49	21,345	+0.00(+0.00%)
Apr 11, 2018	43.62	43.77	43.24	43.49	79,910	+0.09(+0.21%)
Apr 10, 2018	43.34	43.69	42.84	43.40	75,259	+0.31(+0.73%)
Apr 09, 2018	43.08	43.89	42.84	43.09	107,105	+0.26(+0.61%)
Apr 06, 2018	42.87	43.48	42.68	42.83	35,196	-0.16(-0.36%)
Apr 05, 2018	43.03	43.36	42.82	42.99	50,773	-0.19(-0.45%)
Apr 04, 2018	42.08	43.52	41.98	43.18	71,386	+0.52(+1.22%)
Apr 03, 2018	42.80	42.98	42.11	42.66	51,940	+0.35(+0.83%)
Apr 02, 2018	43.11	43.33	41.92	42.31	63,900	-0.79(-1.83%)
Mar 29, 2018		43.10	43.10	43.10	0	-0.54(-1.23%)
Mar 28, 2018	42.92	44.13	42.92	43.63	95,290	+0.80(+1.86%)
Mar 27, 2018	42.84	43.38	42.51	42.84	61,234	+0.04(+0.09%)
Mar 26, 2018	43.00	44.05	42.10	42.80	78,454	+0.19(+0.45%)
Mar 23, 2018	43.34	44.12	42.56	42.61	141,121	-0.52(-1.21%)
Mar 22, 2018	43.53	44.09	43.06	43.13	100,187	-0.51(-1.16%)
Mar 21, 2018	43.01	44.10	42.65	43.63	117,436	+0.69(+1.61%)
Mar 20, 2018	43.19	43.31	42.17	42.94	87,946	-0.25(-0.57%)
Mar 19, 2018	43.74	43.74	42.84	43.19	53,055	-0.66(-1.49%)
Mar 16, 2018	43.37	44.26	43.37	43.84	229,345	+0.35(+0.80%)
Mar 15, 2018	43.91	44.01	43.05	43.49	125,961	-0.41(-0.93%)
Mar 14, 2018	44.24	44.58	43.74	43.90	50,756	-0.28(-0.62%)
Mar 13, 2018	44.32	44.58	43.86	44.18	46,718	-0.04(-0.10%)
Mar 12, 2018	43.74	44.62	43.74	44.22	63,414	+0.48(+1.11%)
Mar 09, 2018	43.95	44.33	43.39	43.74	203,784	-0.10(-0.22%)
Mar 08, 2018	43.95	44.62	43.66	43.84	63,426	-0.35(-0.79%)
Mar 07, 2018	44.52	44.96	43.78	44.19	65,516	-0.78(-1.74%)
Mar 06, 2018	43.34	45.22	43.16	44.97	94,245	+1.62(+3.75%)
Mar 05, 2018	43.34	43.75	43.17	43.34	74,922	+0.18(+0.41%)
Mar 02, 2018	42.46	43.64	42.46	43.16	53,462	+0.38(+0.89%)
Mar 01, 2018	43.01	43.88	42.38	42.78	57,091	-0.22(-0.50%)
Feb 28, 2018	43.66	44.33	42.93	43.00	74,841	-0.60(-1.37%)
Feb 27, 2018	43.69	44.27	43.45	43.60	78,962	-0.10(-0.24%)
Feb 26, 2018	43.28	43.92	42.87	43.70	37,010	+0.44(+1.02%)
Feb 23, 2018	43.33	43.70	42.86	43.26	53,365	+0.10(+0.24%)
Feb 22, 2018	43.84	43.84	42.93	43.16	46,463	-0.66(-1.51%)
Feb 21, 2018	43.45	44.45	43.31	43.82	95,701	+0.49(+1.13%)
Feb 20, 2018	43.81	44.31	43.06	43.33	99,048	-0.85(-1.92%)
Feb 16, 2018		44.18	44.18	44.18	0	-0.46(-1.03%)
Feb 15, 2018	44.48	45.07	43.94	44.64	100,147	+0.34(+0.76%)
Feb 14, 2018	43.95	44.96	43.72	44.30	82,651	+0.01(+0.02%)
Feb 13, 2018	44.10	44.65	43.42	44.30	86,567	+0.04(+0.10%)
Feb 12, 2018	45.02	45.25	43.91	44.25	75,798	-0.65(-1.44%)
Feb 09, 2018	44.60	45.28	43.63	44.90	96,105	+0.84(+1.91%)
Feb 08, 2018		45.32	43.64	44.06	116,003	-0.41(-0.92%)
Feb 07, 2018	42.65	45.03	42.65	44.47	187,792	+1.73(+4.04%)
Feb 06, 2018	42.30	44.62	40.45	42.74	301,585	-1.34(-3.05%)
Feb 05, 2018	45.09	46.14	43.74	44.08	56,503	-1.10(-2.43%)
Feb 02, 2018	46.17	46.41	45.13	45.18	57,730	-1.13(-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.