Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.40	39.40	38.60	38.85	80,978	-0.55(-1.40%)
Apr 27, 2018	39.85	40.05	39.30	39.40	45,240	-0.30(-0.76%)
Apr 26, 2018	39.80	40.12	39.50	39.70	58,127	-0.05(-0.13%)
Apr 25, 2018	39.70	39.95	39.45	39.75	53,918	+0.05(+0.13%)
Apr 24, 2018	40.15	40.58	39.50	39.70	42,514	-0.40(-1.00%)
Apr 23, 2018	39.80	40.30	39.75	40.10	95,601	+0.30(+0.75%)
Apr 20, 2018	40.05	40.30	39.50	39.80	62,924	-0.35(-0.87%)
Apr 19, 2018	39.70	40.35	39.55	40.15	199,614	+0.40(+1.01%)
Apr 18, 2018	40.00	40.40	39.65	39.75	153,268	-0.05(-0.13%)
Apr 17, 2018	40.05	40.11	39.65	39.80	120,962	-0.10(-0.25%)
Apr 16, 2018	40.15	40.15	39.75	39.90	131,497	-0.10(-0.25%)
Apr 13, 2018	39.95	40.08	39.75	40.00	96,679	+0.10(+0.25%)
Apr 12, 2018	40.10	40.20	39.80	39.90	85,105	-0.15(-0.37%)
Apr 11, 2018	39.75	40.60	39.70	40.05	142,367	+0.20(+0.50%)
Apr 10, 2018	40.30	40.65	39.75	39.85	167,363	-0.15(-0.37%)
Apr 09, 2018	40.15	40.15	39.77	40.00	166,561	+0.00(+0.00%)
Apr 06, 2018	40.60	40.90	39.80	40.00	62,893	-0.75(-1.84%)
Apr 05, 2018	40.75	41.30	40.55	40.75	179,418	+0.05(+0.12%)
Apr 04, 2018	40.45	40.85	40.12	40.70	129,409	-0.10(-0.25%)
Apr 03, 2018	40.80	41.58	40.45	40.80	82,729	+0.00(+0.00%)
Apr 02, 2018	41.70	42.05	40.55	40.80	51,154	-0.85(-2.04%)
Mar 29, 2018		41.65	41.65	41.65	0	+0.15(+0.36%)
Mar 28, 2018	42.30	42.75	41.15	41.50	31,237	-0.85(-2.01%)
Mar 27, 2018	43.85	44.35	42.30	42.35	51,372	-1.30(-2.98%)
Mar 26, 2018	45.30	45.44	43.30	43.65	55,829	-0.30(-0.68%)
Mar 23, 2018	44.80	45.40	43.75	43.95	45,433	-0.80(-1.79%)
Mar 22, 2018	44.85	45.95	44.50	44.75	34,362	-0.50(-1.10%)
Mar 21, 2018	45.25	46.20	44.80	45.25	32,188	+0.40(+0.89%)
Mar 20, 2018	45.40	45.70	44.20	44.85	29,254	-0.15(-0.33%)
Mar 19, 2018		45.25	44.60	45.00	24,123	-0.25(-0.55%)
Mar 16, 2018	45.35	45.75	45.05	45.25	74,356	+0.15(+0.33%)
Mar 15, 2018	44.95	45.55	44.90	45.10	19,010	-0.30(-0.66%)
Mar 14, 2018	46.25	46.25	45.25	45.40	19,120	-0.75(-1.63%)
Mar 13, 2018	47.10	47.10	46.00	46.15	34,625	-1.00(-2.12%)
Mar 12, 2018	46.50	47.45	45.95	47.15	22,281	+0.55(+1.18%)
Mar 09, 2018	45.90	47.80	45.75	46.60	32,320	+1.00(+2.19%)
Mar 08, 2018	46.10	46.10	44.85	45.60	37,625	-0.35(-0.76%)
Mar 07, 2018	45.85	46.50	44.95	45.95	73,578	-0.15(-0.33%)
Mar 06, 2018	45.45	46.15	44.60	46.10	20,575	+0.75(+1.65%)
Mar 05, 2018	44.75	46.25	44.65	45.35	24,898	+0.40(+0.89%)
Mar 02, 2018	43.50	45.00	43.50	44.95	20,062	+0.75(+1.70%)
Mar 01, 2018	44.35	44.80	43.35	44.20	30,447	-0.10(-0.23%)
Feb 28, 2018	45.45	45.65	44.25	44.30	37,015	-1.10(-2.42%)
Feb 27, 2018	46.55	46.55	45.25	45.40	11,809	-1.20(-2.58%)
Feb 26, 2018	46.20	47.05	45.85	46.60	22,715	+0.40(+0.87%)
Feb 23, 2018	45.40	46.50	45.40	46.20	12,171	+0.80(+1.76%)
Feb 22, 2018	45.50	45.83	45.20	45.40	17,511	-0.10(-0.22%)
Feb 21, 2018	45.35	45.50	45.20	45.50	18,857	+0.20(+0.44%)
Feb 20, 2018	45.20	45.60	45.00	45.30	27,134	-0.05(-0.11%)
Feb 16, 2018		45.35	45.35	45.35	0	+0.20(+0.44%)
Feb 15, 2018	45.55	45.71	44.80	45.15	30,793	-0.20(-0.44%)
Feb 14, 2018	44.25	45.40	44.25	45.35	87,499	+0.85(+1.91%)
Feb 13, 2018	44.05	44.60	44.00	44.50	38,946	+0.25(+0.56%)
Feb 12, 2018	44.25	44.65	43.60	44.25	35,261	+0.10(+0.23%)
Feb 09, 2018	44.15	44.65	43.20	44.15	30,502	+0.15(+0.34%)
Feb 08, 2018	44.55	44.80	43.95	44.00	39,077	-0.40(-0.90%)
Feb 07, 2018	43.62	44.10	44.10	44.40	40,204	+0.30(+0.68%)
Feb 06, 2018	44.55	45.35	43.65	44.10	45,659	-2.00(-4.34%)
Feb 05, 2018	46.25	46.25	45.65	46.10	30,237	-0.45(-0.97%)
Feb 02, 2018	47.30	47.35	46.75	46.55	18,179	-0.90(-1.90%)

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.