Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	38.29	39.50	38.22	39.03	179,496,448	+0.69(+1.81%)
Apr 27, 2018	38.73	38.81	37.93	38.33	150,990,384	-0.45(-1.16%)
Apr 26, 2018	38.76	39.14	38.58	38.78	118,381,704	+0.13(+0.35%)
Apr 25, 2018	38.40	39.06	38.35	38.65	120,127,648	+0.17(+0.44%)
Apr 24, 2018	39.12	39.28	38.07	38.48	142,654,784	-0.54(-1.39%)
Apr 23, 2018	39.40	39.42	38.75	39.02	154,525,536	-0.11(-0.29%)
Apr 20, 2018	40.29	40.43	39.07	39.13	277,332,768	-1.67(-4.10%)
Apr 19, 2018	41.03	41.42	40.77	40.81	147,307,040	-1.19(-2.83%)
Apr 18, 2018	41.99	42.23	41.77	42.00	87,867,936	-0.09(-0.22%)
Apr 17, 2018	41.68	42.26	41.66	42.09	112,642,512	+0.57(+1.38%)
Apr 16, 2018	41.33	41.61	41.29	41.52	91,340,496	+0.26(+0.62%)
Apr 13, 2018	41.27	41.52	41.05	41.26	106,392,704	+0.14(+0.34%)
Apr 12, 2018	40.95	41.33	40.86	41.12	96,879,672	+0.40(+0.99%)
Apr 11, 2018	40.67	41.07	40.55	40.72	94,941,264	-0.19(-0.47%)
Apr 10, 2018	40.85	41.09	40.51	40.91	121,094,448	+0.76(+1.88%)
Apr 09, 2018	40.12	40.87	40.11	40.16	122,821,440	+0.39(+0.99%)
Apr 06, 2018	40.37	40.73	39.72	39.76	148,235,520	-1.04(-2.56%)
Apr 05, 2018	40.75	41.14	40.64	40.81	113,464,056	+0.28(+0.69%)
Apr 04, 2018	38.94	40.62	38.91	40.53	146,498,832	+0.76(+1.91%)
Apr 03, 2018	39.59	39.85	38.94	39.76	128,174,856	+0.40(+1.03%)
Apr 02, 2018	39.35	39.89	38.84	39.36	159,079,344	-0.26(-0.66%)
Mar 29, 2018		39.62	39.62	39.62	0	+0.31(+0.78%)
Mar 28, 2018	39.50	40.15	39.01	39.31	176,401,712	-0.44(-1.10%)
Mar 27, 2018	41.01	41.36	39.42	39.75	173,145,632	-1.05(-2.56%)
Mar 26, 2018	39.69	40.88	39.31	40.80	158,934,000	+1.85(+4.75%)
Mar 23, 2018	39.76	40.13	38.95	38.95	173,742,992	-0.92(-2.32%)
Mar 22, 2018	40.14	40.78	39.81	39.87	175,497,920	-0.57(-1.41%)
Mar 21, 2018	41.34	41.35	40.44	40.44	156,867,264	-0.94(-2.27%)
Mar 20, 2018	41.38	41.75	41.31	41.38	83,197,600	-0.01(-0.03%)
Mar 19, 2018		41.91	41.01	41.40	141,592,896	-0.64(-1.53%)
Mar 16, 2018	42.19	42.30	41.94	42.04	166,865,488	-0.15(-0.35%)
Mar 15, 2018	42.15	42.56	42.05	42.19	96,294,928	+0.05(+0.12%)
Mar 14, 2018	42.58	42.62	42.11	42.14	124,289,888	-0.36(-0.85%)
Mar 13, 2018	43.12	43.33	42.33	42.50	134,163,568	-0.41(-0.96%)
Mar 12, 2018	42.57	43.07	42.56	42.91	136,357,168	+0.41(+0.97%)
Mar 09, 2018	42.02	42.51	41.89	42.50	136,293,248	+0.72(+1.72%)
Mar 08, 2018	41.44	41.83	41.34	41.78	100,046,568	+0.45(+1.09%)
Mar 07, 2018			41.16	41.33	134,220,032	-0.39(-0.93%)
Mar 06, 2018	42.01	42.09	41.59	41.72	99,304,848	-0.04(-0.08%)
Mar 05, 2018	41.38	41.97	41.22	41.76	120,226,864	+0.14(+0.35%)
Mar 02, 2018	40.81	41.63	40.72	41.61	162,839,440	+0.29(+0.69%)
Mar 01, 2018	42.16	42.45	40.77	41.33	206,515,200	-0.74(-1.75%)
Feb 28, 2018	42.33	42.65	42.05	42.06	159,541,088	-0.06(-0.15%)
Feb 27, 2018	42.29	42.62	42.07	42.13	164,750,608	-0.14(-0.32%)
Feb 26, 2018	41.64	42.36	41.61	42.26	161,460,656	+0.82(+1.98%)
Feb 23, 2018	41.01	41.48	40.98	41.44	143,183,872	+0.71(+1.74%)
Feb 22, 2018				40.74	131,109,136	+0.34(+0.84%)
Feb 21, 2018	40.81	41.12	40.38	40.40	158,404,096	-0.18(-0.45%)
Feb 20, 2018	40.63	41.15	40.48	40.58	143,581,024	-0.14(-0.34%)
Feb 16, 2018		40.72	40.72	40.72	0	-0.13(-0.32%)
Feb 15, 2018	40.10	40.87	39.91	40.85	216,431,648	+1.33(+3.36%)
Feb 14, 2018	38.50	39.56	38.46	39.52	171,652,288	+0.72(+1.84%)
Feb 13, 2018		38.91		38.81	137,598,000	+0.38(+1.00%)
Feb 12, 2018	37.43	38.70	37.20	38.42	257,433,264	+1.49(+4.03%)
Feb 09, 2018	37.09	37.29	35.48	36.94	299,274,528	+0.45(+1.22%)
Feb 08, 2018	37.70	37.87	36.46	36.49	230,588,176	-1.03(-2.75%)
Feb 07, 2018	38.36	38.43	37.41	37.52	219,083,920	-0.82(-2.14%)
Feb 06, 2018	36.41	38.50	36.24	38.34	289,976,384	+1.54(+4.18%)
Feb 05, 2018	37.42	38.54	36.69	36.80	307,431,776	-0.94(-2.50%)
Feb 02, 2018	39.04	39.19	37.65	37.75	368,190,528	-1.71(-4.34%)

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.