Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	38.48	38.74	37.88	37.99	3,945,063	-0.45(-1.18%)
Apr 27, 2018	38.86	39.07	37.93	38.44	3,429,025	-0.11(-0.28%)
Apr 26, 2018	38.10	38.76	37.83	38.55	5,451,396	+0.87(+2.31%)
Apr 25, 2018	37.53	38.18	37.03	37.68	5,958,654	+0.25(+0.66%)
Apr 24, 2018	38.75	38.83	36.91	37.43	9,559,650	-0.89(-2.32%)
Apr 23, 2018	38.97	39.33	38.29	38.32	7,299,825	-0.58(-1.49%)
Apr 20, 2018	39.28	39.78	38.35	38.91	7,908,590	+0.25(+0.63%)
Apr 19, 2018	39.19	39.38	38.36	38.66	7,037,153	-1.30(-3.25%)
Apr 18, 2018	40.26	40.53	39.73	39.96	4,948,169	-0.49(-1.20%)
Apr 17, 2018	39.43	40.69	39.39	40.45	6,552,072	+1.29(+3.29%)
Apr 16, 2018	40.05	40.05	39.03	39.16	8,356,046	-0.50(-1.26%)
Apr 13, 2018	40.67	40.72	39.51	39.66	5,399,265	-0.79(-1.94%)
Apr 12, 2018	40.49	40.83	40.20	40.44	6,721,314	+0.25(+0.63%)
Apr 11, 2018	39.79	40.87	39.72	40.19	4,648,025	-0.10(-0.26%)
Apr 10, 2018	39.99	40.52	39.49	40.29	5,045,695	+1.15(+2.94%)
Apr 09, 2018	39.56	40.43	39.11	39.14	8,158,175	-0.03(-0.08%)
Apr 06, 2018	40.14	40.74	39.00	39.17	5,421,298	-1.52(-3.74%)
Apr 05, 2018	41.15	41.29	40.16	40.69	4,386,771	-0.25(-0.62%)
Apr 04, 2018	39.58	41.05	39.46	40.95	4,658,924	+0.52(+1.29%)
Apr 03, 2018	40.14	40.50	39.66	40.43	5,282,400	+0.64(+1.60%)
Apr 02, 2018	41.32	41.55	39.61	39.79	9,614,992	-1.69(-4.08%)
Mar 29, 2018		41.48	41.48	41.48	0	+0.09(+0.22%)
Mar 28, 2018	42.72	42.86	41.29	41.39	8,094,422	-1.47(-3.43%)
Mar 27, 2018	44.80	45.00	42.56	42.87	6,165,840	-1.63(-3.66%)
Mar 26, 2018	43.59	44.54	42.96	44.50	3,760,925	+1.81(+4.23%)
Mar 23, 2018	43.91	44.05	42.69	42.69	7,917,862	-1.15(-2.63%)
Mar 22, 2018	44.34	44.88	43.82	43.84	4,836,121	-1.21(-2.68%)
Mar 21, 2018	44.53	45.53	44.52	45.05	5,537,913	+0.30(+0.68%)
Mar 20, 2018	44.20	44.91	44.05	44.75	4,971,023	+0.71(+1.62%)
Mar 19, 2018	44.16	44.26	43.09	44.03	5,832,870	-0.55(-1.23%)
Mar 16, 2018	44.32	44.86	44.16	44.58	5,873,960	+0.30(+0.67%)
Mar 15, 2018	44.25	44.42	43.98	44.29	3,740,334	+0.13(+0.29%)
Mar 14, 2018	44.74	44.82	43.94	44.16	5,165,450	-0.35(-0.80%)
Mar 13, 2018	45.86	46.08	44.26	44.51	8,083,058	-1.00(-2.20%)
Mar 12, 2018		45.64	45.09	45.52	6,436,866	+0.58(+1.28%)
Mar 09, 2018	44.01	45.01	43.80	44.94	9,413,212	+1.65(+3.81%)
Mar 08, 2018	44.05	44.12	42.94	43.29	8,524,962	-0.10(-0.24%)
Mar 07, 2018			42.78	43.40	6,615,769	-0.45(-1.04%)
Mar 06, 2018	43.13	43.94	42.57	43.85	10,529,332	+0.95(+2.22%)
Mar 05, 2018	41.65	43.10	41.36	42.90	8,671,136	+1.44(+3.48%)
Mar 02, 2018	41.95	42.57	40.41	41.45	18,782,008	+1.03(+2.55%)
Mar 01, 2018	40.42	40.87	39.76	40.42	8,450,122	+0.04(+0.10%)
Feb 28, 2018	40.60	41.10	40.28	40.38	9,063,269	+0.17(+0.43%)
Feb 27, 2018	39.85	41.90	39.78	40.21	13,452,384	+0.99(+2.51%)
Feb 26, 2018	38.80	39.26	38.71	39.22	4,877,122	+0.55(+1.43%)
Feb 23, 2018	38.51	38.70	37.99	38.67	4,545,042	+0.56(+1.48%)
Feb 22, 2018	38.22	38.88	37.80	38.11	4,840,941	-0.10(-0.27%)
Feb 21, 2018	38.70	38.98	37.96	38.21	7,126,138	-0.32(-0.84%)
Feb 20, 2018	37.53	39.18	37.53	38.53	8,867,387	+0.82(+2.18%)
Feb 16, 2018		37.71	37.71	37.71	0	+0.42(+1.12%)
Feb 15, 2018	37.57	37.57	36.76	37.29	7,919,667	+0.13(+0.34%)
Feb 14, 2018	36.19	37.24	36.17	37.17	8,155,416	+0.63(+1.73%)
Feb 13, 2018	37.12	37.39	36.23	36.53	9,495,354	-1.00(-2.66%)
Feb 12, 2018	36.85	37.76	36.85	37.53	11,091,247	+0.90(+2.44%)
Feb 09, 2018	36.52	37.06	35.41	36.64	12,644,730	+0.52(+1.43%)
Feb 08, 2018	37.52	37.62	35.82	36.12	17,945,892	-1.36(-3.63%)
Feb 07, 2018	39.58	39.85	37.44	37.48	30,091,496	-4.07(-9.80%)
Feb 06, 2018		41.56	39.74	41.56	12,116,680	+0.42(+1.02%)
Feb 05, 2018	42.09	42.52	40.69	41.14	5,254,674	-1.05(-2.49%)
Feb 02, 2018	42.50	42.92	42.15	42.19	4,302,826	-0.56(-1.30%)

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.