Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.25	39.71	39.03	39.23	37,764	-0.02(-0.05%)
Apr 27, 2018	39.87	41.34	38.68	39.25	38,982	-0.30(-0.77%)
Apr 26, 2018	39.61	40.04	39.25	39.55	26,333	-0.04(-0.09%)
Apr 25, 2018	39.51	39.89	39.38	39.59	34,290	+0.13(+0.33%)
Apr 24, 2018	39.95	39.97	39.08	39.46	26,839	-0.40(-0.99%)
Apr 23, 2018	39.79	40.12	39.18	39.85	22,907	+0.18(+0.46%)
Apr 20, 2018	39.64	40.17	39.36	39.67	44,597	+0.01(+0.02%)
Apr 19, 2018	39.64	39.96	39.46	39.66	27,476	-0.19(-0.48%)
Apr 18, 2018	39.35	40.05	38.38	39.85	48,421	+0.46(+1.17%)
Apr 17, 2018	39.16	39.63	38.95	39.39	40,059	+0.33(+0.85%)
Apr 16, 2018	37.91	39.29	37.91	39.06	48,445	+1.29(+3.41%)
Apr 13, 2018	37.94	38.26	37.46	37.77	38,997	+0.00(+0.00%)
Apr 12, 2018	37.31	37.98	37.31	37.77	32,613	+0.26(+0.69%)
Apr 11, 2018	37.29	37.70	37.29	37.52	47,807	+0.02(+0.05%)
Apr 10, 2018	37.96	38.47	37.37	37.50	99,239	-0.10(-0.27%)
Apr 09, 2018	38.23	38.41	37.39	37.60	120,789	-0.34(-0.90%)
Apr 06, 2018	38.62	38.90	37.81	37.94	42,766	-0.92(-2.37%)
Apr 05, 2018	38.61	39.03	38.20	38.86	36,894	+0.46(+1.20%)
Apr 04, 2018	37.56	38.57	37.40	38.40	101,352	+0.36(+0.94%)
Apr 03, 2018	37.86	38.09	37.30	38.04	60,518	+0.32(+0.85%)
Apr 02, 2018	38.88	38.88	37.27	37.72	48,310	-1.17(-3.00%)
Mar 29, 2018		38.89	38.89	38.89	0	+0.20(+0.52%)
Mar 28, 2018	38.70	38.88	38.28	38.68	98,618	+0.06(+0.14%)
Mar 27, 2018	38.95	39.37	38.19	38.63	64,857	-0.29(-0.73%)
Mar 26, 2018	38.42	39.20	38.42	38.91	58,313	+1.09(+2.89%)
Mar 23, 2018	38.86	39.08	37.60	37.82	84,671	-1.10(-2.83%)
Mar 22, 2018	39.51	39.66	38.69	38.92	80,032	-0.82(-2.06%)
Mar 21, 2018	39.62	40.05	39.45	39.74	32,932	-0.10(-0.25%)
Mar 20, 2018	39.94	40.40	39.85	39.84	40,318	-0.06(-0.16%)
Mar 19, 2018	40.05	40.17	39.48	39.91	48,409	-0.29(-0.71%)
Mar 16, 2018	40.59	40.81	39.90	40.19	156,277	-0.48(-1.18%)
Mar 15, 2018	40.38	40.82	40.17	40.67	82,317	+0.20(+0.50%)
Mar 14, 2018	40.43	40.58	40.03	40.47	50,629	+0.11(+0.27%)
Mar 13, 2018	40.83	41.05	40.11	40.36	100,434	-0.23(-0.57%)
Mar 12, 2018	40.82	41.16	40.27	40.59	50,714	-0.37(-0.90%)
Mar 09, 2018	40.60	41.13	40.34	40.96	40,970	+0.60(+1.48%)
Mar 08, 2018	40.37	40.81	39.78	40.36	55,416	+0.18(+0.46%)
Mar 07, 2018	39.21	40.70	39.21	40.17	67,380	+0.66(+1.68%)
Mar 06, 2018	39.09	39.58	38.69	39.51	76,028	+0.46(+1.18%)
Mar 05, 2018	39.22	39.34	38.60	39.05	92,779	+0.00(+0.00%)
Mar 02, 2018	38.78	39.19	38.51	39.05	63,530	+0.01(+0.02%)
Mar 01, 2018	38.93	39.53	38.70	39.04	74,924	+0.21(+0.54%)
Feb 28, 2018	38.87	39.24	38.51	38.83	147,251	-0.04(-0.09%)
Feb 27, 2018	38.94	39.42	38.80	38.87	136,041	+0.07(+0.19%)
Feb 26, 2018	38.92	39.14	38.49	38.80	107,188	-0.05(-0.12%)
Feb 23, 2018	38.67	39.36	38.62	38.84	154,556	+0.18(+0.48%)
Feb 22, 2018	38.90	39.81	38.39	38.66	127,522	-0.25(-0.64%)
Feb 21, 2018	39.45	39.45	38.32	38.91	195,561	-1.68(-4.15%)
Feb 20, 2018	40.51	41.20	40.07	40.59	52,803	-0.23(-0.56%)
Feb 16, 2018		40.82	40.82	40.82	0	+0.26(+0.63%)
Feb 15, 2018	40.36	40.41	39.68	40.56	48,109	+0.49(+1.22%)
Feb 14, 2018	39.51	40.55	39.50	40.07	35,760	+0.40(+1.00%)
Feb 13, 2018	39.76	40.06	39.30	39.68	43,776	-0.32(-0.80%)
Feb 12, 2018	39.83	40.44	39.09	40.00	101,054	+0.33(+0.83%)
Feb 09, 2018	40.23	40.44	38.85	39.67	82,248	-0.14(-0.35%)
Feb 08, 2018	40.70	40.70	39.57	39.81	75,488	-0.88(-2.17%)
Feb 07, 2018	40.46	41.09	40.92	40.69	42,164	-0.23(-0.56%)
Feb 06, 2018	38.95	41.05	38.76	40.92	84,530	+0.70(+1.74%)
Feb 05, 2018	40.84	40.84	39.22	40.22	43,519	-0.92(-2.24%)
Feb 02, 2018	41.72	41.88	41.05	41.14	92,572	-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.