Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.50	42.67	41.53	41.54	1,539,279	-0.74(-1.75%)
Apr 27, 2018	42.31	42.61	42.02	42.28	1,662,801	+0.01(+0.02%)
Apr 26, 2018	41.80	42.40	41.60	42.27	1,146,370	+0.49(+1.18%)
Apr 25, 2018	41.91	42.23	41.21	41.78	1,271,300	+0.24(+0.57%)
Apr 24, 2018	39.87	41.64	39.87	41.54	2,021,116	+0.85(+2.09%)
Apr 23, 2018	40.41	40.79	40.04	40.69	1,677,124	+0.45(+1.13%)
Apr 20, 2018	39.51	40.26	39.51	40.24	1,208,345	+0.60(+1.52%)
Apr 19, 2018	38.86	39.70	38.86	39.63	725,046	+0.81(+2.09%)
Apr 18, 2018	39.16	39.44	38.71	38.82	1,047,611	-0.26(-0.67%)
Apr 17, 2018	39.82	39.92	38.86	39.09	1,451,335	-0.44(-1.11%)
Apr 16, 2018	39.52	39.69	39.28	39.52	848,089	+0.28(+0.71%)
Apr 13, 2018	40.29	40.29	39.08	39.25	831,482	-0.71(-1.77%)
Apr 12, 2018	39.53	40.20	39.46	39.95	691,584	+0.73(+1.86%)
Apr 11, 2018	39.16	39.47	38.90	39.22	855,373	-0.25(-0.62%)
Apr 10, 2018	39.52	39.63	38.86	39.47	1,930,806	+0.56(+1.43%)
Apr 09, 2018	39.12	39.79	38.88	38.91	682,126	-0.01(-0.02%)
Apr 06, 2018	39.85	39.91	38.39	38.92	1,327,724	-1.25(-3.11%)
Apr 05, 2018	40.22	40.44	39.81	40.17	901,326	+0.01(+0.02%)
Apr 04, 2018	39.22	40.26	39.05	40.16	1,090,501	+0.43(+1.08%)
Apr 03, 2018	39.12	39.83	38.96	39.73	982,081	+0.91(+2.35%)
Apr 02, 2018	39.57	39.78	38.42	38.82	1,049,504	-0.87(-2.20%)
Mar 29, 2018		39.69	39.69	39.69	0	+0.46(+1.17%)
Mar 28, 2018	38.70	39.59	38.39	39.23	1,275,398	+0.58(+1.50%)
Mar 27, 2018	39.58	39.67	38.36	38.65	896,029	-0.85(-2.15%)
Mar 26, 2018	39.09	39.58	38.62	39.50	789,201	+1.23(+3.22%)
Mar 23, 2018	39.79	39.88	38.20	38.27	881,262	-1.37(-3.45%)
Mar 22, 2018	40.57	40.93	39.52	39.63	834,607	-1.45(-3.54%)
Mar 21, 2018	41.18	41.51	40.76	41.09	624,566	+0.02(+0.04%)
Mar 20, 2018	41.40	41.71	40.96	41.07	1,092,200	-0.28(-0.67%)
Mar 19, 2018	41.79	41.90	40.95	41.35	860,682	-0.56(-1.35%)
Mar 16, 2018	41.52	42.11	41.47	41.92	2,877,496	+0.48(+1.15%)
Mar 15, 2018	41.27	41.57	40.92	41.44	1,251,429	+0.35(+0.85%)
Mar 14, 2018	41.91	41.98	40.87	41.09	1,053,396	-0.52(-1.26%)
Mar 13, 2018	42.00	42.02	41.43	41.61	782,209	-0.21(-0.51%)
Mar 12, 2018	41.81	42.03	41.57	41.83	725,769	+0.09(+0.23%)
Mar 09, 2018	41.38	41.78	41.19	41.73	510,439	+0.67(+1.64%)
Mar 08, 2018	41.52	41.54	40.45	41.06	673,357	-0.28(-0.69%)
Mar 07, 2018		41.77		41.34	1,409,800	+0.47(+1.16%)
Mar 06, 2018	40.27	40.93	39.98	40.87	770,009	+0.77(+1.91%)
Mar 05, 2018	39.38	40.35	38.96	40.10	711,838	+0.36(+0.90%)
Mar 02, 2018	38.76	39.84	38.29	39.75	701,986	+0.78(+2.01%)
Mar 01, 2018	39.07	39.50	38.79	38.96	672,308	-0.03(-0.08%)
Feb 28, 2018	39.87	40.09	38.99	39.00	950,671	-0.65(-1.64%)
Feb 27, 2018	40.46	40.77	39.64	39.64	1,077,311	-0.75(-1.86%)
Feb 26, 2018	40.32	40.43	39.87	40.40	671,042	+0.37(+0.93%)
Feb 23, 2018	39.45	40.04	39.36	40.02	637,150	+0.75(+1.91%)
Feb 22, 2018			39.24	39.27	707,522	-0.98(-2.44%)
Feb 21, 2018	39.96	40.89	39.96	40.25	637,495	+0.31(+0.77%)
Feb 20, 2018	40.06	40.44	39.71	39.94	705,171	-0.34(-0.84%)
Feb 16, 2018		40.28	40.28	40.28	0	+0.34(+0.85%)
Feb 15, 2018	39.90	39.90	39.56	39.94	706,955	+0.20(+0.50%)
Feb 14, 2018	38.45	39.77	38.30	39.75	962,041	+1.04(+2.70%)
Feb 13, 2018	38.24	38.81	38.19	38.70	602,196	+0.20(+0.51%)
Feb 12, 2018	38.38	38.87	37.96	38.50	925,582	+0.45(+1.18%)
Feb 09, 2018	37.98	38.28	36.62	38.05	1,370,156	+0.70(+1.86%)
Feb 08, 2018	39.34	39.35	37.36	37.36	1,318,677	-1.95(-4.95%)
Feb 07, 2018	38.79	39.53	38.60	39.30	850,317	+0.36(+0.93%)
Feb 06, 2018	37.59	39.23	37.14	38.94	1,441,935	-0.06(-0.14%)
Feb 05, 2018	39.45	40.15	38.39	39.00	869,753	-1.03(-2.57%)
Feb 02, 2018	40.48	40.99	39.96	40.02	999,464	-0.56(-1.38%)

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.