Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.50	40.59	39.68	39.73	1,629,078	-0.72(-1.77%)
Apr 27, 2018	40.24	40.54	40.09	40.45	781,160	+0.14(+0.36%)
Apr 26, 2018	39.95	40.47	39.67	40.30	1,223,070	+0.50(+1.25%)
Apr 25, 2018	39.42	39.97	39.29	39.80	1,257,050	+0.25(+0.64%)
Apr 24, 2018	40.18	40.18	39.22	39.55	1,551,515	-0.42(-1.04%)
Apr 23, 2018	39.99	40.16	39.76	39.97	1,004,059	+0.08(+0.20%)
Apr 20, 2018	40.29	40.38	39.77	39.88	1,933,704	-0.30(-0.74%)
Apr 19, 2018	40.81	40.86	40.08	40.18	2,236,728	-0.63(-1.53%)
Apr 18, 2018	41.04	41.11	40.74	40.81	1,618,903	-0.20(-0.49%)
Apr 17, 2018	40.70	41.13	40.49	41.01	1,278,865	+0.43(+1.07%)
Apr 16, 2018	40.02	40.69	39.78	40.57	1,478,955	+0.80(+2.00%)
Apr 13, 2018	39.87	39.98	39.63	39.77	1,661,296	+0.19(+0.48%)
Apr 12, 2018	39.58	39.83	39.40	39.58	798,533	+0.17(+0.44%)
Apr 11, 2018	39.18	39.80	39.18	39.41	887,090	-0.05(-0.14%)
Apr 10, 2018	39.29	39.74	39.17	39.47	966,647	+0.62(+1.59%)
Apr 09, 2018	38.55	39.21	38.45	38.85	1,457,766	+0.46(+1.20%)
Apr 06, 2018	38.90	39.17	38.09	38.39	1,527,557	-0.92(-2.33%)
Apr 05, 2018	39.27	39.48	38.98	39.30	1,302,435	+0.43(+1.12%)
Apr 04, 2018	37.84	38.95	37.84	38.87	1,222,198	+0.56(+1.47%)
Apr 03, 2018	37.92	38.48	37.81	38.31	1,774,084	+0.43(+1.15%)
Apr 02, 2018	38.68	38.73	37.43	37.87	2,107,491	-0.90(-2.31%)
Mar 29, 2018		38.77	38.77	38.77	0	+0.52(+1.35%)
Mar 28, 2018	38.28	38.57	38.17	38.25	1,935,935	+0.05(+0.12%)
Mar 27, 2018	38.20	38.69	37.94	38.21	3,177,018	+0.06(+0.17%)
Mar 26, 2018	37.72	38.21	37.64	38.14	2,189,372	+0.89(+2.38%)
Mar 23, 2018	38.01	38.21	37.19	37.26	2,457,331	-0.62(-1.63%)
Mar 22, 2018	38.59	38.94	37.84	37.87	2,260,243	-1.01(-2.59%)
Mar 21, 2018	39.58	39.60	38.88	38.88	2,453,583	-0.72(-1.81%)
Mar 20, 2018	39.73	39.92	39.54	39.59	2,909,134	-0.09(-0.23%)
Mar 19, 2018	39.84	40.16	39.58	39.68	2,598,770	-0.27(-0.68%)
Mar 16, 2018	39.91	40.42	39.91	39.96	3,143,184	+0.05(+0.11%)
Mar 15, 2018	40.08	40.18	39.82	39.91	2,093,344	-0.14(-0.36%)
Mar 14, 2018	40.56	40.56	39.99	40.06	1,538,980	-0.48(-1.18%)
Mar 13, 2018	40.64	40.79	40.45	40.54	1,142,869	+0.13(+0.31%)
Mar 12, 2018	40.54	40.65	40.33	40.41	1,033,794	-0.05(-0.11%)
Mar 09, 2018	39.94	40.49	39.68	40.45	2,228,469	+0.77(+1.94%)
Mar 08, 2018	39.71	39.86	39.47	39.68	1,471,764	-0.01(-0.02%)
Mar 07, 2018		40.19	39.60	39.69	3,072,987	-0.53(-1.31%)
Mar 06, 2018	39.81	40.28	39.42	40.22	2,888,328	+0.41(+1.02%)
Mar 05, 2018	38.75	39.96	38.73	39.81	5,276,680	+0.75(+1.93%)
Mar 02, 2018	37.74	39.12	37.70	39.06	5,773,912	+1.15(+3.04%)
Mar 01, 2018	38.25	38.59	37.75	37.91	3,228,834	-0.34(-0.88%)
Feb 28, 2018	38.08	38.73	38.00	38.24	3,143,162	+0.21(+0.55%)
Feb 27, 2018	38.55	38.93	38.04	38.04	2,067,261	-0.60(-1.54%)
Feb 26, 2018	38.58	38.79	38.13	38.63	2,136,848	+0.13(+0.33%)
Feb 23, 2018	38.04	38.52	37.89	38.51	1,820,514	+0.65(+1.72%)
Feb 22, 2018			37.73	37.86	3,029,223	-0.23(-0.62%)
Feb 21, 2018	38.05	38.70	38.05	38.09	1,821,826	+0.12(+0.31%)
Feb 20, 2018	38.28	38.66	37.87	37.97	1,952,457	-0.53(-1.38%)
Feb 16, 2018		38.51	38.51	38.51	0	-0.21(-0.54%)
Feb 15, 2018	38.59	38.83	38.12	38.71	2,703,730	+0.34(+0.89%)
Feb 14, 2018	37.40	38.37	37.40	38.37	4,119,950	+0.71(+1.89%)
Feb 13, 2018	38.05	38.09	37.24	37.66	3,480,985	-0.72(-1.88%)
Feb 12, 2018	37.77	38.60	37.24	38.38	7,116,881	+0.78(+2.06%)
Feb 09, 2018	38.78	38.97	36.79	37.60	4,895,701	-0.87(-2.25%)
Feb 08, 2018	40.05	40.70	38.45	38.47	5,032,282	-1.57(-3.92%)
Feb 07, 2018	39.97	40.70	39.68	40.04	4,337,818	+0.07(+0.18%)
Feb 06, 2018	39.44	40.14	38.88	39.97	5,061,329	-0.56(-1.37%)
Feb 05, 2018	41.57	41.66	39.92	40.52	2,472,425	-1.20(-2.87%)
Feb 02, 2018	42.24	42.38	41.64	41.72	2,537,573	-0.74(-1.74%)

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.