Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.02	41.31	40.89	40.89	1,201,118	-0.11(-0.27%)
Apr 27, 2018	40.84	41.10	40.62	41.00	566,677	+0.33(+0.81%)
Apr 26, 2018	40.58	40.81	40.47	40.67	1,137,717	+0.29(+0.72%)
Apr 25, 2018	40.27	40.51	40.11	40.38	1,100,860	+0.04(+0.10%)
Apr 24, 2018	41.35	41.44	40.26	40.34	914,047	-1.16(-2.80%)
Apr 23, 2018	41.18	41.75	41.14	41.50	755,300	+0.33(+0.80%)
Apr 20, 2018	41.56	41.65	41.07	41.17	809,973	-0.36(-0.87%)
Apr 19, 2018	42.57	42.62	41.49	41.53	1,419,038	-1.06(-2.49%)
Apr 18, 2018	42.00	42.76	41.96	42.59	1,715,219	+0.71(+1.70%)
Apr 17, 2018	41.05	41.93	41.00	41.88	1,557,377	+0.90(+2.20%)
Apr 16, 2018	40.40	41.15	40.29	40.98	1,340,621	+0.61(+1.51%)
Apr 13, 2018	39.77	40.49	39.49	40.37	1,266,824	+0.75(+1.89%)
Apr 12, 2018	40.01	40.14	39.61	39.62	826,620	-0.29(-0.73%)
Apr 11, 2018	40.02	40.29	39.71	39.91	1,452,446	-0.03(-0.08%)
Apr 10, 2018	39.74	40.23	39.43	39.94	1,122,638	+0.64(+1.63%)
Apr 09, 2018	39.17	39.58	38.95	39.30	934,733	+0.31(+0.80%)
Apr 06, 2018				38.99	1,216,961	-0.33(-0.84%)
Apr 05, 2018	38.83	39.49	38.60	39.32	1,343,313	+0.69(+1.79%)
Apr 04, 2018	38.26	38.67	37.60	38.63	1,860,436	+0.14(+0.36%)
Apr 03, 2018	39.29	39.29	38.14	38.49	1,724,952	-0.73(-1.86%)
Apr 02, 2018	40.06	40.10	39.08	39.22	929,503	-0.98(-2.44%)
Mar 29, 2018		40.20	40.20	40.20	0	+0.68(+1.72%)
Mar 28, 2018	39.68	40.16	39.51	39.52	1,098,366	-0.30(-0.75%)
Mar 27, 2018	39.78	40.33	39.62	39.82	1,316,139	+0.12(+0.30%)
Mar 26, 2018	39.93	40.12	39.46	39.70	917,346	+0.04(+0.10%)
Mar 23, 2018	40.40	40.62	39.53	39.66	1,017,509	-0.64(-1.59%)
Mar 22, 2018	40.82	40.83	40.26	40.30	1,086,408	-0.99(-2.40%)
Mar 21, 2018	40.67	41.42	40.30	41.29	1,166,068	+0.62(+1.52%)
Mar 20, 2018	40.98	41.26	40.64	40.67	713,280	-0.14(-0.34%)
Mar 19, 2018	40.97	41.21	40.57	40.81	1,467,101	-0.29(-0.71%)
Mar 16, 2018	40.63	41.55	40.63	41.10	3,386,597	+0.42(+1.03%)
Mar 15, 2018	41.00	41.29	39.74	40.68	1,952,354	-0.33(-0.80%)
Mar 14, 2018	41.39	41.49	40.91	41.01	943,225	-0.28(-0.68%)
Mar 13, 2018	41.50	41.66	41.20	41.29	652,064	-0.07(-0.17%)
Mar 12, 2018	41.48	41.76	41.30	41.36	552,107	-0.13(-0.31%)
Mar 09, 2018	41.31	41.57	40.93	41.49	563,539	+0.29(+0.70%)
Mar 08, 2018	41.21	41.26	40.76	41.20	564,601	+0.28(+0.68%)
Mar 07, 2018			40.88	40.92	624,549	-0.54(-1.30%)
Mar 06, 2018	41.56	41.62	41.35	41.46	749,874	+0.07(+0.17%)
Mar 05, 2018	40.97	41.65	40.97	41.39	1,039,102	+0.27(+0.66%)
Mar 02, 2018	40.87	41.26	40.51	41.12	843,710	+0.10(+0.24%)
Mar 01, 2018	41.09	41.43	40.80	41.02	1,047,062	-0.24(-0.58%)
Feb 28, 2018	42.32	42.56	41.24	41.26	1,882,749	-0.94(-2.23%)
Feb 27, 2018	42.75	43.02	42.18	42.20	1,168,901	-0.52(-1.22%)
Feb 26, 2018	42.88	42.91	42.16	42.72	1,449,050	+0.23(+0.54%)
Feb 23, 2018	42.61	43.96	42.01	42.49	2,034,295	+1.51(+3.68%)
Feb 22, 2018	41.35	41.71	40.98	40.98	1,069,321	-0.35(-0.85%)
Feb 21, 2018	41.36	41.84	41.17	41.33	993,612	+0.05(+0.12%)
Feb 20, 2018	41.23	41.52	41.10	41.28	962,425	+0.04(+0.10%)
Feb 16, 2018		41.24	41.24	41.24	0	+0.54(+1.33%)
Feb 15, 2018	40.55	40.76	40.07	40.70	973,470	+0.32(+0.79%)
Feb 14, 2018	39.90	40.46	39.40	40.38	1,034,779	+0.23(+0.57%)
Feb 13, 2018		40.27		40.15	1,396,509	+0.08(+0.20%)
Feb 12, 2018	39.18	40.33	39.18	40.07	1,625,008	+1.09(+2.80%)
Feb 09, 2018	39.45	39.51	38.10	38.98	1,364,600	-0.43(-1.09%)
Feb 08, 2018	40.80	40.81	39.41	39.41	1,039,502	-1.36(-3.34%)
Feb 07, 2018	40.76	40.96	40.56	40.77	1,415,350	+0.11(+0.27%)
Feb 06, 2018	39.56	40.70	38.70	40.66	2,047,023	+0.33(+0.82%)
Feb 05, 2018	40.39	41.01	40.08	40.33	1,132,738	-0.46(-1.13%)
Feb 02, 2018	41.16	41.23	40.72	40.79	1,082,774	-0.68(-1.64%)

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.