Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.25	39.72	39.03	39.23	37,759	-0.02(-0.05%)
Apr 27, 2018	39.88	41.35	38.69	39.25	38,977	-0.30(-0.77%)
Apr 26, 2018	39.62	40.04	39.25	39.55	26,330	-0.04(-0.09%)
Apr 25, 2018	39.52	39.89	39.39	39.59	34,285	+0.13(+0.33%)
Apr 24, 2018	39.96	39.98	39.09	39.46	26,836	-0.40(-0.99%)
Apr 23, 2018	39.79	40.12	39.19	39.86	22,904	+0.18(+0.46%)
Apr 20, 2018	39.65	40.17	39.36	39.67	44,591	+0.01(+0.02%)
Apr 19, 2018	39.65	39.97	39.46	39.66	27,473	-0.19(-0.48%)
Apr 18, 2018	39.35	40.05	38.38	39.86	48,414	+0.46(+1.17%)
Apr 17, 2018	39.17	39.63	38.96	39.40	40,054	+0.33(+0.85%)
Apr 16, 2018	37.92	39.30	37.92	39.07	48,438	+1.29(+3.41%)
Apr 13, 2018	37.95	38.27	37.47	37.78	38,992	+0.00(+0.00%)
Apr 12, 2018	37.31	37.98	37.31	37.78	32,608	+0.26(+0.69%)
Apr 11, 2018	37.29	37.71	37.29	37.52	47,801	+0.02(+0.05%)
Apr 10, 2018	37.96	38.48	37.37	37.50	99,226	-0.10(-0.27%)
Apr 09, 2018	38.23	38.41	37.39	37.60	120,773	-0.34(-0.90%)
Apr 06, 2018	38.63	38.90	37.82	37.95	42,760	-0.92(-2.37%)
Apr 05, 2018	38.62	39.04	38.20	38.86	36,889	+0.46(+1.20%)
Apr 04, 2018	37.57	38.58	37.40	38.40	101,339	+0.36(+0.94%)
Apr 03, 2018	37.86	38.09	37.30	38.05	60,510	+0.32(+0.85%)
Apr 02, 2018	38.88	38.88	37.27	37.72	48,303	-1.17(-3.00%)
Mar 29, 2018		38.89	38.89	38.89	0	+0.20(+0.52%)
Mar 28, 2018	38.71	38.88	38.29	38.69	98,605	+0.06(+0.14%)
Mar 27, 2018	38.96	39.38	38.19	38.63	64,849	-0.29(-0.73%)
Mar 26, 2018	38.42	39.20	38.42	38.92	58,305	+1.09(+2.89%)
Mar 23, 2018	38.86	39.09	37.60	37.83	84,660	-1.10(-2.83%)
Mar 22, 2018	39.52	39.66	38.70	38.93	80,022	-0.82(-2.06%)
Mar 21, 2018	39.63	40.05	39.45	39.75	32,928	-0.10(-0.25%)
Mar 20, 2018	39.95	40.40	39.86	39.85	40,312	-0.06(-0.16%)
Mar 19, 2018	40.06	40.17	39.48	39.91	48,402	-0.29(-0.71%)
Mar 16, 2018	40.59	40.81	39.90	40.20	156,257	-0.48(-1.18%)
Mar 15, 2018	40.39	40.83	40.17	40.68	82,306	+0.20(+0.50%)
Mar 14, 2018	40.44	40.58	40.03	40.47	50,623	+0.11(+0.27%)
Mar 13, 2018	40.83	41.05	40.12	40.36	100,421	-0.23(-0.57%)
Mar 12, 2018	40.82	41.16	40.28	40.59	50,708	-0.37(-0.90%)
Mar 09, 2018	40.60	41.14	40.35	40.96	40,965	+0.60(+1.48%)
Mar 08, 2018	40.37	40.81	39.79	40.36	55,408	+0.18(+0.46%)
Mar 07, 2018	39.21	40.70	39.21	40.18	67,372	+0.66(+1.68%)
Mar 06, 2018	39.09	39.58	38.70	39.52	76,018	+0.46(+1.18%)
Mar 05, 2018	39.23	39.35	38.60	39.06	92,767	+0.00(+0.00%)
Mar 02, 2018	38.78	39.20	38.52	39.06	63,522	+0.01(+0.02%)
Mar 01, 2018	38.94	39.53	38.71	39.05	74,915	+0.21(+0.54%)
Feb 28, 2018	38.87	39.24	38.51	38.84	147,232	-0.04(-0.09%)
Feb 27, 2018	38.95	39.43	38.80	38.87	136,023	+0.07(+0.19%)
Feb 26, 2018	38.93	39.15	38.50	38.80	107,174	-0.05(-0.12%)
Feb 23, 2018	38.67	39.36	38.63	38.85	154,536	+0.18(+0.48%)
Feb 22, 2018	38.90	39.81	38.40	38.66	127,505	-0.25(-0.64%)
Feb 21, 2018	39.45	39.45	38.32	38.91	195,536	-1.68(-4.15%)
Feb 20, 2018	40.52	41.21	40.08	40.59	52,796	-0.23(-0.56%)
Feb 16, 2018		40.82	40.82	40.82	0	+0.26(+0.63%)
Feb 15, 2018	40.36	40.42	39.68	40.57	48,102	+0.49(+1.22%)
Feb 14, 2018	39.52	40.56	39.51	40.08	35,755	+0.40(+1.00%)
Feb 13, 2018	39.77	40.07	39.31	39.68	43,770	-0.32(-0.80%)
Feb 12, 2018	39.83	40.45	39.09	40.01	101,041	+0.33(+0.83%)
Feb 09, 2018	40.23	40.45	38.86	39.67	82,237	-0.14(-0.35%)
Feb 08, 2018	40.70	40.70	39.57	39.81	75,478	-0.88(-2.17%)
Feb 07, 2018	40.46	41.09	40.92	40.69	42,159	-0.23(-0.56%)
Feb 06, 2018	38.96	41.05	38.77	40.92	84,519	+0.70(+1.74%)
Feb 05, 2018	40.84	40.84	39.22	40.23	43,514	-0.92(-2.24%)
Feb 02, 2018	41.72	41.89	41.05	41.15	92,560	-0.74(-1.78%)

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.