Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.76	40.89	40.11	40.29	648,509	-0.21(-0.52%)
Apr 27, 2018	40.68	41.11	39.89	40.50	666,734	+0.15(+0.37%)
Apr 26, 2018	40.49	40.86	40.28	40.35	670,697	+0.36(+0.90%)
Apr 25, 2018	39.95	40.51	39.50	39.99	955,245	+0.02(+0.05%)
Apr 24, 2018	40.84	41.14	39.52	39.97	857,325	-0.58(-1.43%)
Apr 23, 2018	41.00	41.50	40.22	40.55	776,162	-0.32(-0.78%)
Apr 20, 2018	40.61	41.02	40.56	40.87	579,665	+0.14(+0.34%)
Apr 19, 2018	40.78	41.04	40.45	40.73	473,917	-0.06(-0.15%)
Apr 18, 2018	40.90	41.08	40.06	40.79	1,144,840	+0.32(+0.79%)
Apr 17, 2018	39.80	40.57	39.35	40.47	1,418,333	+1.29(+3.29%)
Apr 16, 2018	38.91	39.67	38.83	39.18	973,040	+0.62(+1.61%)
Apr 13, 2018	39.00	39.08	38.32	38.56	410,916	-0.16(-0.41%)
Apr 12, 2018	38.71	38.86	38.49	38.72	499,378	+0.11(+0.28%)
Apr 11, 2018	38.65	38.79	38.40	38.61	461,851	-0.24(-0.62%)
Apr 10, 2018	39.00	39.04	38.28	38.85	725,348	+0.43(+1.12%)
Apr 09, 2018	39.17	39.42	38.38	38.42	638,158	-0.39(-1.00%)
Apr 06, 2018	38.75	39.35	38.30	38.81	969,192	-0.10(-0.26%)
Apr 05, 2018	37.72	38.94	37.51	38.91	1,489,710	+1.25(+3.32%)
Apr 04, 2018	36.14	37.72	36.14	37.66	1,039,672	+0.93(+2.53%)
Apr 03, 2018	36.60	37.11	36.40	36.73	708,794	+0.31(+0.85%)
Apr 02, 2018	37.52	37.79	35.92	36.42	1,194,917	-1.35(-3.57%)
Mar 29, 2018		37.77	37.77	37.77	0	+0.75(+2.03%)
Mar 28, 2018	37.62	37.80	36.91	37.02	778,216	-0.48(-1.28%)
Mar 27, 2018	38.55	38.86	37.26	37.50	827,046	-0.79(-2.06%)
Mar 26, 2018	38.24	38.67	38.09	38.29	1,780,647	+0.57(+1.51%)
Mar 23, 2018	37.94	38.32	37.72	37.72	663,359	-0.11(-0.29%)
Mar 22, 2018	38.32	38.66	37.83	37.83	460,345	-0.78(-2.02%)
Mar 21, 2018	38.54	38.94	38.16	38.61	1,100,494	+0.11(+0.29%)
Mar 20, 2018	38.29	38.92	38.24	38.50	693,161	+0.26(+0.68%)
Mar 19, 2018	38.13	38.35	37.86	38.24	624,113	-0.15(-0.39%)
Mar 16, 2018	38.75	38.79	38.17	38.39	726,418	-0.27(-0.70%)
Mar 15, 2018	38.70	38.98	38.25	38.66	572,980	-0.01(-0.03%)
Mar 14, 2018	39.36	39.47	38.37	38.67	924,408	-0.68(-1.73%)
Mar 13, 2018	39.67	39.71	39.23	39.35	1,443,263	-0.17(-0.43%)
Mar 12, 2018	39.50	39.91	39.24	39.52	913,642	+0.01(+0.03%)
Mar 09, 2018	39.67	40.03	39.13	39.51	799,800	+0.17(+0.43%)
Mar 08, 2018	39.50	39.80	38.94	39.34	805,454	+0.11(+0.28%)
Mar 07, 2018		39.30		39.23	628,149	+0.17(+0.44%)
Mar 06, 2018	38.16	39.27	37.91	39.06	1,052,906	+0.88(+2.30%)
Mar 05, 2018	37.60	38.35	37.55	38.18	1,170,479	+0.47(+1.25%)
Mar 02, 2018	37.13	37.88	36.73	37.71	1,026,193	+0.36(+0.96%)
Mar 01, 2018	36.96	37.68	36.86	37.35	1,107,314	+0.37(+1.00%)
Feb 28, 2018	36.95	37.91	36.91	36.98	1,141,084	+0.02(+0.05%)
Feb 27, 2018	37.18	38.26	36.47	36.96	1,298,786	-0.22(-0.59%)
Feb 26, 2018	37.11	38.32	36.70	37.18	2,844,620	+0.40(+1.09%)
Feb 23, 2018	35.16	37.41	35.16	36.78	6,169,483	+3.99(+12.17%)
Feb 22, 2018			32.71	32.79	2,085,134	-0.89(-2.64%)
Feb 21, 2018	33.74	34.72	33.68	33.68	1,563,660	+0.00(+0.00%)
Feb 20, 2018	32.38	33.79	32.30	33.68	1,812,131	+1.30(+4.01%)
Feb 16, 2018		32.38	32.38	32.38	0	-0.05(-0.15%)
Feb 15, 2018	31.91	32.52	31.31	32.43	1,155,297	+0.74(+2.34%)
Feb 14, 2018	30.66	31.89	30.41	31.69	1,055,393	+0.93(+3.02%)
Feb 13, 2018	31.14	31.47	30.32	30.76	797,217	-0.55(-1.76%)
Feb 12, 2018	30.52	31.44	30.35	31.31	1,038,292	+1.00(+3.30%)
Feb 09, 2018	29.69	30.61	28.98	30.31	2,228,469	+0.87(+2.96%)
Feb 08, 2018	31.66	31.84	29.43	29.44	1,676,626	-2.27(-7.16%)
Feb 07, 2018	31.93	32.06	31.54	31.71	755,234	-0.12(-0.38%)
Feb 06, 2018	31.72	32.16	30.52	31.83	1,957,621	-0.64(-1.97%)
Feb 05, 2018	33.62	33.74	31.52	32.47	1,022,696	-1.44(-4.25%)
Feb 02, 2018	33.73	34.00	33.34	33.91	921,062	-0.06(-0.18%)

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.