Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	38.49	38.71	37.78	37.78	1,196,743	-0.71(-1.84%)
Apr 27, 2018	38.31	39.02	38.16	38.49	1,465,398	-0.31(-0.80%)
Apr 26, 2018	38.88	39.02	38.07	38.80	570,551	+0.04(+0.11%)
Apr 25, 2018	38.53	39.50	37.96	38.75	1,725,877	+0.22(+0.57%)
Apr 24, 2018	40.92	41.20	38.40	38.53	1,661,967	-2.08(-5.11%)
Apr 23, 2018	41.09	41.13	40.52	40.61	432,268	-0.31(-0.76%)
Apr 20, 2018	41.40	41.45	40.48	40.92	403,018	-0.66(-1.59%)
Apr 19, 2018	41.71	41.85	41.14	41.58	372,548	-0.04(-0.11%)
Apr 18, 2018	41.23	41.98	40.92	41.62	536,070	+0.40(+0.96%)
Apr 17, 2018	41.36	41.51	41.13	41.23	554,852	+0.27(+0.65%)
Apr 16, 2018	41.01	41.23	40.61	40.96	496,421	+0.22(+0.54%)
Apr 13, 2018	41.31	41.31	40.56	40.74	589,368	-0.18(-0.43%)
Apr 12, 2018	40.52	41.25	40.39	40.92	330,515	+0.53(+1.31%)
Apr 11, 2018	40.34	40.83	40.21	40.39	449,636	-0.40(-0.97%)
Apr 10, 2018	40.78	41.27	40.34	40.78	542,380	+1.06(+2.67%)
Apr 09, 2018	39.95	40.83	39.68	39.72	669,396	+0.13(+0.33%)
Apr 06, 2018	40.74	40.96	39.08	39.59	1,009,652	-1.72(-4.17%)
Apr 05, 2018	40.25	41.98	40.21	41.31	1,335,666	+1.72(+4.35%)
Apr 04, 2018	38.58	39.72	38.49	39.59	631,325	+0.27(+0.67%)
Apr 03, 2018	38.97	39.59	38.66	39.33	910,661	+0.53(+1.37%)
Apr 02, 2018	40.34	40.56	38.58	38.80	714,691	-1.50(-3.73%)
Mar 29, 2018		40.30	40.30	40.30	0	+0.18(+0.44%)
Mar 28, 2018	39.37	40.32	39.22	40.12	1,350,764	+0.80(+2.02%)
Mar 27, 2018	40.39	40.43	39.11	39.33	857,947	-0.75(-1.87%)
Mar 26, 2018	39.72	40.08	38.64	40.08	1,310,217	+1.02(+2.60%)
Mar 23, 2018	40.74	40.76	39.02	39.06	721,048	-1.46(-3.60%)
Mar 22, 2018	41.45	42.20	40.30	40.52	915,198	-1.90(-4.48%)
Mar 21, 2018	43.04	43.35	42.38	42.42	1,098,029	-0.57(-1.34%)
Mar 20, 2018	41.89	43.44	41.89	42.99	2,439,288	+2.65(+6.57%)
Mar 19, 2018	40.17	40.65	39.68	40.34	808,945	-0.04(-0.11%)
Mar 16, 2018	39.59	40.52	39.50	40.39	957,748	+0.80(+2.01%)
Mar 15, 2018	39.55	39.77	39.28	39.59	689,146	+0.13(+0.34%)
Mar 14, 2018	40.65	40.74	39.24	39.46	680,834	-0.93(-2.30%)
Mar 13, 2018	41.09	41.49	40.28	40.39	801,628	-0.44(-1.08%)
Mar 12, 2018	41.23	41.40	40.74	40.83	956,074	-0.44(-1.07%)
Mar 09, 2018	40.21	41.60	40.14	41.27	1,040,284	+1.41(+3.55%)
Mar 08, 2018	39.19	39.90	39.15	39.86	671,177	+0.66(+1.69%)
Mar 07, 2018			38.80	39.19	555,528	-0.40(-1.00%)
Mar 06, 2018	39.19	39.64	38.80	39.59	582,561	+0.71(+1.82%)
Mar 05, 2018	38.35	39.11	38.05	38.88	601,587	+0.44(+1.15%)
Mar 02, 2018	37.43	38.58	36.98	38.44	961,027	+0.31(+0.81%)
Mar 01, 2018	38.71	39.02	37.78	38.13	1,175,025	-0.57(-1.48%)
Feb 28, 2018	40.03	40.03	38.62	38.71	1,182,174	-1.19(-2.99%)
Feb 27, 2018	40.78	41.18	39.90	39.90	791,914	-1.02(-2.48%)
Feb 26, 2018	41.31	41.49	40.65	40.92	860,771	-0.27(-0.64%)
Feb 23, 2018	41.45	41.62	40.61	41.18	757,345	-0.09(-0.21%)
Feb 22, 2018		41.43		41.27	1,452,011	+0.49(+1.19%)
Feb 21, 2018	39.86	41.23	39.86	40.78	1,376,381	+0.88(+2.21%)
Feb 20, 2018	39.46	40.17	39.37	39.90	928,280	+0.13(+0.33%)
Feb 16, 2018		39.77	39.77	39.77	0	-0.07(-0.18%)
Feb 15, 2018	40.06	40.23	38.96	39.84	881,963	+0.00(+0.00%)
Feb 14, 2018	38.70	39.93	38.57	39.84	828,897	+0.83(+2.14%)
Feb 13, 2018	38.92	39.22	38.48	39.00	1,129,077	-0.04(-0.11%)
Feb 12, 2018	39.22	39.62	38.70	39.05	1,075,085	+0.00(+0.00%)
Feb 09, 2018	39.05	39.40	37.69	39.05	1,462,776	+0.44(+1.14%)
Feb 08, 2018	40.85	40.85	38.61	38.61	1,734,507	-1.80(-4.46%)
Feb 07, 2018	41.95	41.99	40.28	40.41	2,542,461	-2.33(-5.45%)
Feb 06, 2018	41.77	43.13	41.07	42.74	1,247,820	-0.11(-0.26%)
Feb 05, 2018	43.48	44.10	42.08	42.85	818,626	-1.08(-2.45%)
Feb 02, 2018	45.55	45.62	43.81	43.92	1,032,469	-2.15(-4.67%)

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.