Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.53	39.92	39.22	39.32	1,069,837	-0.28(-0.71%)
Apr 27, 2018	39.17	39.68	38.80	39.60	1,929,950	-0.76(-1.88%)
Apr 26, 2018	40.38	40.51	40.07	40.36	922,461	+0.25(+0.62%)
Apr 25, 2018	40.12	40.39	39.93	40.11	1,178,774	+0.36(+0.91%)
Apr 24, 2018	39.93	40.07	39.56	39.75	1,050,845	-0.20(-0.50%)
Apr 23, 2018	40.25	40.27	39.95	39.95	811,141	-0.01(-0.03%)
Apr 20, 2018	40.09	40.14	39.91	39.96	1,393,116	-0.20(-0.50%)
Apr 19, 2018	40.57	40.60	40.14	40.16	1,610,616	-0.50(-1.23%)
Apr 18, 2018	40.94	40.96	40.55	40.66	2,586,912	-0.30(-0.73%)
Apr 17, 2018	40.97	41.08	40.92	40.96	1,253,268	+0.21(+0.52%)
Apr 16, 2018	40.71	40.85	40.47	40.75	778,103	+0.19(+0.47%)
Apr 13, 2018	40.72	40.75	40.44	40.56	917,617	-0.37(-0.90%)
Apr 12, 2018	40.85	40.99	40.76	40.93	586,441	+0.17(+0.42%)
Apr 11, 2018	40.87	41.06	40.73	40.76	697,932	-0.46(-1.12%)
Apr 10, 2018	41.25	41.50	40.99	41.22	1,088,654	+0.49(+1.20%)
Apr 09, 2018	40.87	41.05	40.69	40.73	1,198,648	+0.58(+1.44%)
Apr 06, 2018	40.46	40.65	40.00	40.15	1,058,071	-0.07(-0.17%)
Apr 05, 2018	40.25	40.47	40.17	40.22	979,483	+0.12(+0.30%)
Apr 04, 2018	39.71	40.10	39.61	40.10	650,322	+0.57(+1.44%)
Apr 03, 2018	39.60	39.61	39.24	39.53	1,093,085	+0.06(+0.15%)
Apr 02, 2018	40.03	40.15	39.30	39.47	943,254	-0.61(-1.52%)
Mar 29, 2018		40.08	40.08	40.08	0	+0.12(+0.30%)
Mar 28, 2018	39.82	40.28	39.77	39.96	1,833,479	+0.62(+1.58%)
Mar 27, 2018	39.88	39.88	39.19	39.34	1,487,208	-0.65(-1.63%)
Mar 26, 2018	39.82	40.00	39.17	39.99	1,932,312	+0.66(+1.68%)
Mar 23, 2018	39.57	39.63	39.15	39.33	2,323,310	-0.10(-0.25%)
Mar 22, 2018	39.40	39.84	39.32	39.43	1,712,763	-0.48(-1.20%)
Mar 21, 2018	40.05	40.16	39.77	39.91	1,288,712	-0.37(-0.92%)
Mar 20, 2018	40.11	40.45	40.08	40.28	848,030	-0.47(-1.15%)
Mar 19, 2018	41.18	41.21	40.53	40.75	998,591	-0.21(-0.51%)
Mar 16, 2018	40.54	40.96	40.50	40.96	2,030,533	+0.41(+1.01%)
Mar 15, 2018	40.75	41.04	40.53	40.55	1,033,126	+0.10(+0.25%)
Mar 14, 2018	40.60	40.66	40.27	40.45	948,028	+0.05(+0.12%)
Mar 13, 2018	40.60	40.69	40.28	40.40	1,261,099	-0.25(-0.62%)
Mar 12, 2018	40.42	40.73	40.40	40.65	1,955,189	+0.26(+0.64%)
Mar 09, 2018	40.23	40.51	40.20	40.39	1,311,812	+0.39(+0.98%)
Mar 08, 2018	39.95	40.21	39.85	40.00	1,098,420	+0.10(+0.25%)
Mar 07, 2018		39.92	39.40	39.90	1,061,246	+0.40(+1.01%)
Mar 06, 2018	39.73	39.75	39.35	39.50	949,779	-0.40(-1.00%)
Mar 05, 2018	39.40	40.00	39.38	39.90	681,954	+0.64(+1.63%)
Mar 02, 2018	39.22	39.34	38.94	39.26	1,263,637	+0.07(+0.18%)
Mar 01, 2018	39.22	39.54	38.84	39.19	1,436,326	-0.06(-0.15%)
Feb 28, 2018	39.82	40.02	39.25	39.25	876,708	-0.57(-1.43%)
Feb 27, 2018	40.34	40.37	39.82	39.82	828,231	-0.65(-1.61%)
Feb 26, 2018	40.39	40.49	40.26	40.47	771,756	+0.34(+0.85%)
Feb 23, 2018	39.79	40.24	39.73	40.13	928,138	+0.28(+0.70%)
Feb 22, 2018				39.85	1,677,291	+0.34(+0.86%)
Feb 21, 2018	39.88	40.16	39.51	39.51	1,453,871	-0.04(-0.10%)
Feb 20, 2018	39.72	39.87	39.54	39.55	848,002	-0.36(-0.90%)
Feb 16, 2018		39.91	39.91	39.91	0	+0.19(+0.48%)
Feb 15, 2018	39.77	39.85	39.51	39.72	1,639,115	-0.14(-0.35%)
Feb 14, 2018	39.26	39.87	39.20	39.86	2,922,923	+0.46(+1.17%)
Feb 13, 2018	39.39	39.52	39.19	39.40	3,410,426	-0.19(-0.48%)
Feb 12, 2018	39.54	39.70	39.39	39.59	2,909,316	+0.61(+1.56%)
Feb 09, 2018	39.41	39.48	38.14	38.98	3,938,026	-0.52(-1.32%)
Feb 08, 2018	40.25	40.41	39.50	39.50	3,058,527	-0.89(-2.20%)
Feb 07, 2018	40.60	40.82	40.37	40.39	3,532,746	-1.72(-4.08%)
Feb 06, 2018	41.65	42.41	41.58	42.11	4,110,148	+0.23(+0.56%)
Feb 05, 2018	42.94	42.95	41.39	41.88	5,240,175	-1.34(-3.11%)
Feb 02, 2018	43.53	43.66	43.20	43.22	4,185,985	-0.58(-1.32%)

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.