Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.60	39.77	39.15	39.20	876,705	-0.36(-0.91%)
Apr 27, 2018	39.64	40.02	39.48	39.56	1,179,688	-0.31(-0.78%)
Apr 26, 2018	39.46	40.53	39.19	39.87	1,479,890	+0.10(+0.25%)
Apr 25, 2018	40.16	40.16	39.44	39.77	867,687	-0.46(-1.14%)
Apr 24, 2018	40.05	40.46	39.93	40.23	1,408,559	-0.21(-0.52%)
Apr 23, 2018	40.42	40.82	40.37	40.44	987,738	-0.11(-0.27%)
Apr 20, 2018	41.04	41.09	40.26	40.55	1,042,723	-0.33(-0.81%)
Apr 19, 2018	41.33	41.37	40.71	40.88	1,531,967	-0.44(-1.06%)
Apr 18, 2018	41.88	41.88	41.31	41.32	1,053,051	-0.53(-1.27%)
Apr 17, 2018	41.97	41.97	41.29	41.85	1,579,267	+0.32(+0.77%)
Apr 16, 2018	41.39	41.86	41.27	41.53	606,899	+0.27(+0.65%)
Apr 13, 2018	41.08	41.44	40.87	41.26	985,363	+0.40(+0.98%)
Apr 12, 2018	41.06	41.26	40.86	40.86	680,541	-0.11(-0.27%)
Apr 11, 2018	41.04	41.43	40.94	40.97	1,755,761	-0.20(-0.49%)
Apr 10, 2018	41.75	41.96	41.14	41.17	1,319,824	-0.49(-1.18%)
Apr 09, 2018	41.79	42.21	41.63	41.66	1,727,683	-0.07(-0.17%)
Apr 06, 2018	41.51	41.86	41.45	41.73	788,224	+0.03(+0.07%)
Apr 05, 2018	41.22	41.91	41.05	41.70	956,627	+0.22(+0.53%)
Apr 04, 2018	40.72	41.59	40.71	41.48	893,342	+0.44(+1.07%)
Apr 03, 2018	40.95	41.17	40.51	41.04	988,094	+0.28(+0.69%)
Apr 02, 2018	41.66	41.66	40.63	40.76	574,617	-0.90(-2.16%)
Mar 29, 2018		41.66	41.66	41.66	0	+0.23(+0.56%)
Mar 28, 2018	40.84	41.63	40.84	41.43	1,726,793	+0.88(+2.17%)
Mar 27, 2018	40.50	40.80	40.10	40.55	1,691,257	+0.07(+0.17%)
Mar 26, 2018	40.99	41.22	40.36	40.48	2,003,380	+0.34(+0.85%)
Mar 23, 2018	40.45	40.63	40.02	40.14	1,930,728	-0.23(-0.57%)
Mar 22, 2018	40.72	41.45	40.38	40.37	2,137,954	-0.55(-1.34%)
Mar 21, 2018	40.82	41.07	40.65	40.92	952,788	+0.14(+0.34%)
Mar 20, 2018	40.39	40.81	40.09	40.78	1,164,059	+0.39(+0.97%)
Mar 19, 2018	40.71	40.76	40.21	40.39	1,133,647	-0.37(-0.91%)
Mar 16, 2018	40.89	40.95	40.56	40.76	1,279,372	-0.02(-0.05%)
Mar 15, 2018	41.11	41.32	40.54	40.78	1,126,215	-0.43(-1.04%)
Mar 14, 2018	41.83	41.86	41.05	41.21	1,112,379	-0.84(-2.00%)
Mar 13, 2018	41.74	42.13	41.64	42.05	1,360,486	+0.27(+0.65%)
Mar 12, 2018	41.13	41.83	41.00	41.78	1,751,767	+0.88(+2.15%)
Mar 09, 2018	41.10	41.22	40.74	40.90	1,561,823	-0.17(-0.41%)
Mar 08, 2018	40.21	41.09	40.20	41.07	916,665	+0.73(+1.81%)
Mar 07, 2018		40.34		40.34	1,202,290	+0.29(+0.72%)
Mar 06, 2018	39.45	40.08	39.35	40.05	1,749,574	+0.65(+1.65%)
Mar 05, 2018	38.67	39.60	38.51	39.40	2,007,984	+1.02(+2.66%)
Mar 02, 2018	37.86	38.43	37.63	38.38	1,143,206	+0.58(+1.53%)
Mar 01, 2018	37.92	38.12	37.43	37.80	1,131,658	-0.22(-0.58%)
Feb 28, 2018	38.36	38.37	37.94	38.02	1,261,816	-0.13(-0.34%)
Feb 27, 2018	38.58	38.85	38.15	38.15	1,044,952	-0.25(-0.65%)
Feb 26, 2018	38.51	38.68	38.26	38.40	1,293,824	-0.36(-0.93%)
Feb 23, 2018	38.02	38.85	37.55	38.76	1,699,301	+0.86(+2.27%)
Feb 22, 2018				37.90	1,585,038	+0.14(+0.37%)
Feb 21, 2018	38.54	38.62	37.69	37.76	1,356,048	-0.75(-1.95%)
Feb 20, 2018	39.29	39.29	38.30	38.51	1,124,999	-0.46(-1.18%)
Feb 16, 2018		38.97	38.97	38.97	0	+0.04(+0.10%)
Feb 15, 2018	38.76	39.16	38.40	38.93	2,659,603	+1.71(+4.59%)
Feb 14, 2018	37.34	37.50	37.17	37.22	2,512,228	-0.18(-0.48%)
Feb 13, 2018	37.43	37.54	37.28	37.40	1,403,935	+0.02(+0.05%)
Feb 12, 2018	37.26	37.54	37.13	37.38	2,217,685	+0.17(+0.46%)
Feb 09, 2018	37.49	37.66	36.17	37.21	2,353,955	-0.39(-1.04%)
Feb 08, 2018	37.97	38.00	37.24	37.60	3,112,379	-0.55(-1.44%)
Feb 07, 2018	37.46	38.25	37.46	38.15	2,117,405	+0.66(+1.76%)
Feb 06, 2018	37.39	37.70	36.85	37.49	2,927,592	-0.04(-0.12%)
Feb 05, 2018	38.14	38.57	37.31	37.53	1,239,290	-0.77(-2.00%)
Feb 02, 2018	39.15	39.21	38.24	38.30	1,391,254	-1.05(-2.67%)

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.