Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.88	42.88	41.72	41.72	291,659	-0.91(-2.14%)
Apr 27, 2018	42.75	43.09	42.42	42.63	245,363	+0.02(+0.05%)
Apr 26, 2018	42.59	42.97	42.30	42.61	269,294	-0.27(-0.64%)
Apr 25, 2018	43.33	43.56	42.76	42.89	378,766	-0.28(-0.66%)
Apr 24, 2018	43.35	43.56	42.47	43.17	572,385	+1.48(+3.55%)
Apr 23, 2018	41.88	41.99	41.34	41.69	748,187	+0.01(+0.02%)
Apr 20, 2018	41.36	41.87	41.36	41.68	290,639	+0.16(+0.38%)
Apr 19, 2018	41.08	41.63	41.01	41.52	298,878	+0.56(+1.36%)
Apr 18, 2018	40.93	41.32	40.78	40.97	396,780	+0.05(+0.12%)
Apr 17, 2018	41.46	41.48	40.59	40.92	438,968	-0.38(-0.92%)
Apr 16, 2018	41.02	41.49	40.80	41.30	445,075	+0.35(+0.86%)
Apr 13, 2018	41.12	41.69	40.76	40.95	757,225	+0.00(+0.00%)
Apr 12, 2018	40.60	41.20	40.27	40.95	394,868	+0.61(+1.50%)
Apr 11, 2018	40.22	40.44	39.84	40.34	319,614	-0.09(-0.22%)
Apr 10, 2018	40.02	40.58	39.69	40.43	460,433	+1.00(+2.53%)
Apr 09, 2018	39.81	40.55	39.40	39.43	300,913	-0.09(-0.22%)
Apr 06, 2018	40.28	40.45	39.16	39.52	372,492	-1.22(-3.00%)
Apr 05, 2018	41.00	41.02	40.51	40.74	302,572	-0.06(-0.14%)
Apr 04, 2018	39.67	40.84	39.67	40.80	413,521	+0.57(+1.41%)
Apr 03, 2018	39.37	40.25	39.26	40.23	662,415	+1.01(+2.57%)
Apr 02, 2018	39.78	40.23	38.84	39.22	682,321	-0.40(-1.01%)
Mar 29, 2018		39.63	39.63	39.63	0	-0.11(-0.27%)
Mar 28, 2018	39.58	40.17	39.10	39.73	468,994	+0.25(+0.64%)
Mar 27, 2018	40.56	40.56	39.28	39.48	762,675	-1.09(-2.68%)
Mar 26, 2018	40.30	40.76	39.80	40.57	418,394	+0.92(+2.32%)
Mar 23, 2018	41.03	41.10	39.49	39.65	696,408	-1.19(-2.92%)
Mar 22, 2018	41.93	42.15	40.75	40.84	311,966	-1.48(-3.49%)
Mar 21, 2018	42.51	42.63	42.20	42.32	424,297	-0.13(-0.30%)
Mar 20, 2018	42.83	42.94	42.37	42.45	190,069	-0.27(-0.64%)
Mar 19, 2018	43.23	43.32	42.19	42.72	247,349	-0.54(-1.24%)
Mar 16, 2018	42.97	43.65	42.97	43.26	958,685	+0.32(+0.75%)
Mar 15, 2018	42.48	43.20	42.30	42.93	344,319	+0.55(+1.29%)
Mar 14, 2018	43.40	43.40	42.26	42.39	512,669	-0.76(-1.77%)
Mar 13, 2018	43.69	43.75	42.96	43.15	414,965	-0.55(-1.25%)
Mar 12, 2018	43.64	43.86	43.27	43.70	325,482	-0.03(-0.07%)
Mar 09, 2018	43.28	43.79	42.77	43.72	387,045	+0.99(+2.32%)
Mar 08, 2018	43.33	43.70	42.26	42.73	375,349	-0.27(-0.63%)
Mar 07, 2018	42.02	43.09	41.74	43.00	590,036	+0.68(+1.61%)
Mar 06, 2018	41.44	42.38	40.88	42.32	434,738	+0.95(+2.31%)
Mar 05, 2018	40.66	41.57	40.17	41.37	608,728	+0.72(+1.77%)
Mar 02, 2018	39.86	40.83	39.54	40.65	523,752	+0.57(+1.43%)
Mar 01, 2018	40.00	40.33	39.66	40.07	482,437	+0.15(+0.37%)
Feb 28, 2018	40.75	40.99	39.92	39.93	460,692	-0.74(-1.82%)
Feb 27, 2018	40.88	41.38	40.65	40.67	536,019	-0.28(-0.69%)
Feb 26, 2018	41.09	41.27	40.61	40.95	381,876	-0.03(-0.07%)
Feb 23, 2018	40.58	41.00	40.31	40.98	631,689	+0.50(+1.23%)
Feb 22, 2018			40.45	40.48	553,469	-0.31(-0.76%)
Feb 21, 2018	40.03	41.12	39.79	40.79	269,923	+0.66(+1.65%)
Feb 20, 2018	40.52	40.87	40.04	40.13	235,031	-0.63(-1.55%)
Feb 16, 2018		40.76	40.76	40.76	0	+0.17(+0.41%)
Feb 15, 2018	40.75	40.75	40.27	40.60	151,021	+0.08(+0.19%)
Feb 14, 2018	39.12	40.63	39.04	40.52	317,329	+1.15(+2.92%)
Feb 13, 2018		39.50		39.37	187,593	+0.01(+0.02%)
Feb 12, 2018	39.41	39.92	38.80	39.36	214,263	+0.14(+0.35%)
Feb 09, 2018	39.23	39.47	38.12	39.23	376,518	+0.57(+1.49%)
Feb 08, 2018	40.47	40.47	38.63	38.65	406,994	-1.48(-3.69%)
Feb 07, 2018	39.49	40.18	39.49	40.13	379,148	+0.45(+1.13%)
Feb 06, 2018	38.78	40.08	38.46	39.68	582,427	-0.59(-1.47%)
Feb 05, 2018	41.17	41.72	39.79	40.28	316,859	-1.43(-3.43%)
Feb 02, 2018	42.04	42.22	41.42	41.71	342,031	-0.34(-0.81%)

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.