Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.06	40.82	39.96	40.41	4,983,620	+0.67(+1.69%)
Apr 27, 2018	39.11	39.83	38.98	39.74	2,698,458	+0.60(+1.52%)
Apr 26, 2018	37.74	39.45	37.67	39.15	2,711,193	+1.85(+4.97%)
Apr 25, 2018	37.68	37.90	37.25	37.29	1,966,335	-0.40(-1.05%)
Apr 24, 2018	38.04	38.44	37.17	37.69	2,102,545	+0.12(+0.33%)
Apr 23, 2018	38.44	38.47	37.27	37.57	2,394,515	-0.93(-2.41%)
Apr 20, 2018	38.14	38.64	38.10	38.49	1,957,642	+0.05(+0.12%)
Apr 19, 2018	38.06	38.66	38.00	38.45	1,363,385	+0.32(+0.84%)
Apr 18, 2018	38.52	38.74	37.80	38.12	1,606,065	-0.37(-0.96%)
Apr 17, 2018	37.94	38.56	37.80	38.49	1,980,289	+0.60(+1.60%)
Apr 16, 2018	38.30	38.36	37.74	37.89	1,596,367	-0.17(-0.45%)
Apr 13, 2018	38.95	38.98	37.96	38.06	1,331,967	-0.74(-1.90%)
Apr 12, 2018	39.14	39.44	38.54	38.80	1,627,708	-0.17(-0.44%)
Apr 11, 2018	38.63	39.32	38.30	38.97	2,733,608	+0.29(+0.76%)
Apr 10, 2018	38.14	38.94	37.94	38.67	4,225,776	+1.60(+4.31%)
Apr 09, 2018	37.02	37.62	36.68	37.08	2,404,572	+0.64(+1.76%)
Apr 06, 2018	37.58	37.82	36.33	36.43	4,632,092	-1.37(-3.62%)
Apr 05, 2018	37.80	38.14	37.60	37.80	1,437,099	+0.12(+0.33%)
Apr 04, 2018	36.59	37.76	35.91	37.68	4,133,362	+0.29(+0.78%)
Apr 03, 2018	37.94	38.40	36.98	37.39	2,712,829	-0.07(-0.18%)
Apr 02, 2018	39.03	39.09	37.11	37.45	1,856,635	-1.77(-4.51%)
Mar 29, 2018		39.22	39.22	39.22	0	+0.74(+1.92%)
Mar 28, 2018	38.52	38.86	38.22	38.48	4,163,099	-0.04(-0.10%)
Mar 27, 2018	38.95	39.05	38.34	38.52	2,880,649	-0.49(-1.26%)
Mar 26, 2018	38.59	39.04	38.30	39.01	2,520,906	+1.12(+2.94%)
Mar 23, 2018	38.03	38.28	37.57	37.90	3,060,158	+0.09(+0.25%)
Mar 22, 2018	38.66	38.87	37.74	37.80	2,774,365	-1.46(-3.73%)
Mar 21, 2018	39.01	40.02	38.88	39.27	3,331,856	+0.36(+0.92%)
Mar 20, 2018	38.58	39.14	38.55	38.91	3,052,050	+0.45(+1.18%)
Mar 19, 2018	39.13	39.13	38.24	38.46	1,986,898	-0.79(-2.02%)
Mar 16, 2018	39.10	39.37	38.94	39.25	2,529,130	+0.24(+0.61%)
Mar 15, 2018	39.55	39.65	38.89	39.01	1,400,510	-0.32(-0.82%)
Mar 14, 2018		39.55	38.72	39.33	1,892,605	+0.34(+0.87%)
Mar 13, 2018	39.90	40.19	38.99	38.99	1,973,743	-0.69(-1.74%)
Mar 12, 2018	39.16	39.87	38.98	39.68	1,857,682	+0.53(+1.35%)
Mar 09, 2018	39.39	39.57	39.03	39.15	2,973,785	+0.00(+0.00%)
Mar 08, 2018	39.80	39.84	38.71	39.15	3,367,122	-0.44(-1.12%)
Mar 07, 2018		40.15	39.14	39.60	1,806,734	-0.83(-2.06%)
Mar 06, 2018	40.19	40.66	40.03	40.43	1,270,210	+0.54(+1.35%)
Mar 05, 2018	39.92	40.34	39.47	39.89	2,977,137	-0.25(-0.61%)
Mar 02, 2018	39.17	40.19	38.60	40.14	1,464,197	+0.43(+1.07%)
Mar 01, 2018	40.83	41.21	39.64	39.71	1,887,633	-1.23(-3.00%)
Feb 28, 2018	41.24	41.60	40.94	40.94	2,384,968	-0.14(-0.35%)
Feb 27, 2018	41.43	41.79	40.76	41.08	2,845,699	-0.36(-0.87%)
Feb 26, 2018	41.61	42.06	41.03	41.44	2,302,000	+0.19(+0.46%)
Feb 23, 2018	39.78	41.27	39.78	41.25	3,326,847	+1.84(+4.67%)
Feb 22, 2018				39.41	3,822,173	+0.44(+1.14%)
Feb 21, 2018	38.08	39.63	38.08	38.97	2,588,888	+0.89(+2.33%)
Feb 20, 2018	37.89	38.68	37.89	38.08	1,758,801	-0.05(-0.12%)
Feb 16, 2018		38.13	38.13	38.13	0	+0.14(+0.37%)
Feb 15, 2018	38.31	38.51	37.48	37.99	2,455,255	-0.09(-0.25%)
Feb 14, 2018	37.64	38.20	37.41	38.08	3,315,430	+0.30(+0.80%)
Feb 13, 2018	37.59	38.39	37.51	37.78	2,309,828	+0.25(+0.68%)
Feb 12, 2018	38.46	38.77	37.45	37.53	3,756,305	-0.46(-1.22%)
Feb 09, 2018	38.92	39.27	37.13	37.99	4,608,763	-0.67(-1.73%)
Feb 08, 2018	39.51	41.55	38.63	38.66	7,331,885	-3.11(-7.45%)
Feb 07, 2018	41.45	42.71	40.34	41.77	2,745,238	+0.39(+0.93%)
Feb 06, 2018	41.02	41.68	40.08	41.39	3,087,114	-0.87(-2.05%)
Feb 05, 2018	42.78	43.24	41.86	42.25	1,696,118	-0.70(-1.62%)
Feb 02, 2018	44.06	44.06	42.91	42.95	1,425,416	-1.13(-2.57%)

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.