Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.44	40.44	40.15	40.17	619,837	-0.21(-0.52%)
Apr 27, 2018	40.28	40.38	40.20	40.38	268,037	+0.13(+0.33%)
Apr 26, 2018	40.32	40.33	40.17	40.25	326,742	-0.06(-0.15%)
Apr 25, 2018	40.21	40.45	40.14	40.31	255,245	+0.05(+0.13%)
Apr 24, 2018	40.37	40.44	40.15	40.26	181,631	-0.12(-0.31%)
Apr 23, 2018	40.17	40.39	40.17	40.38	203,936	+0.16(+0.40%)
Apr 20, 2018	40.23	40.33	40.00	40.22	238,095	-0.07(-0.17%)
Apr 19, 2018	40.29	40.49	40.22	40.29	233,297	-0.02(-0.06%)
Apr 18, 2018	40.44	40.61	40.30	40.31	405,599	-0.11(-0.27%)
Apr 17, 2018	40.26	40.54	40.23	40.42	420,596	+0.15(+0.37%)
Apr 16, 2018	39.95	40.30	39.95	40.27	305,307	+0.40(+0.99%)
Apr 13, 2018	39.82	40.03	39.81	39.88	183,573	+0.10(+0.25%)
Apr 12, 2018	39.97	40.16	39.76	39.78	412,961	-0.22(-0.56%)
Apr 11, 2018	39.86	40.06	39.76	40.00	309,942	+0.14(+0.35%)
Apr 10, 2018	39.84	40.07	39.79	39.86	867,043	+0.12(+0.31%)
Apr 09, 2018	40.28	40.42	39.71	39.74	519,267	-0.48(-1.19%)
Apr 06, 2018	40.25	40.30	39.89	40.22	325,423	-0.02(-0.04%)
Apr 05, 2018	39.96	40.33	39.64	40.23	443,974	+0.31(+0.78%)
Apr 04, 2018	39.54	40.16	39.52	39.92	525,731	+0.22(+0.57%)
Apr 03, 2018	39.45	39.78	39.19	39.70	573,120	+0.26(+0.67%)
Apr 02, 2018	39.70	39.82	39.06	39.44	787,811	-0.26(-0.66%)
Mar 29, 2018		39.70	39.70	39.70	0	-0.26(-0.64%)
Mar 28, 2018	40.28	40.28	39.57	39.95	568,379	-0.31(-0.77%)
Mar 27, 2018	40.13	40.31	40.11	40.26	567,067	+0.13(+0.33%)
Mar 26, 2018	40.05	40.16	39.78	40.13	388,838	+0.24(+0.60%)
Mar 23, 2018	39.98	40.26	39.83	39.89	385,575	-0.08(-0.19%)
Mar 22, 2018	39.92	40.32	39.81	39.97	829,768	-0.01(-0.02%)
Mar 21, 2018	40.17	40.20	39.89	39.98	340,341	-0.16(-0.41%)
Mar 20, 2018	39.78	40.22	39.78	40.14	468,552	+0.26(+0.64%)
Mar 19, 2018	39.51	39.92	39.31	39.89	828,667	+0.25(+0.63%)
Mar 16, 2018	39.45	40.26	39.08	39.64	4,587,925	+0.23(+0.59%)
Mar 15, 2018	39.06	39.44	38.86	39.41	557,317	+0.36(+0.91%)
Mar 14, 2018	39.07	39.24	38.68	39.05	573,394	+0.09(+0.22%)
Mar 13, 2018	39.47	39.47	38.64	38.96	964,745	-0.39(-0.98%)
Mar 12, 2018	37.26	39.48	37.03	39.35	2,216,902	+2.11(+5.66%)
Mar 09, 2018	37.44	37.86	37.09	37.24	483,625	-0.17(-0.46%)
Mar 08, 2018	37.51	37.84	37.34	37.41	425,438	-0.07(-0.19%)
Mar 07, 2018		37.55	36.80	37.48	386,299	+0.46(+1.23%)
Mar 06, 2018	37.40	37.40	36.90	37.03	613,274	-0.33(-0.89%)
Mar 05, 2018	37.59	37.62	37.18	37.36	595,804	-0.24(-0.64%)
Mar 02, 2018	37.00	37.64	37.00	37.60	504,878	+0.60(+1.63%)
Mar 01, 2018	36.90	37.24	36.79	37.00	661,474	-0.05(-0.15%)
Feb 28, 2018	37.55	37.76	36.97	37.05	1,500,275	-0.53(-1.42%)
Feb 27, 2018	37.81	38.16	37.55	37.58	761,344	-0.31(-0.82%)
Feb 26, 2018	38.37	38.42	37.84	37.89	845,225	-0.52(-1.35%)
Feb 23, 2018	38.21	38.70	38.03	38.41	431,653	+0.29(+0.75%)
Feb 22, 2018		38.61		38.13	1,361,369	+0.30(+0.80%)
Feb 21, 2018	38.17	38.43	37.75	37.82	859,463	-0.42(-1.09%)
Feb 20, 2018	38.59	38.61	38.02	38.24	649,150	-0.36(-0.94%)
Feb 16, 2018		38.60	38.60	38.60	0	-0.06(-0.16%)
Feb 15, 2018	38.40	38.69	38.31	38.66	588,028	+0.26(+0.68%)
Feb 14, 2018	38.23	38.53	37.98	38.40	781,324	+0.18(+0.48%)
Feb 13, 2018	38.68	38.97	38.21	38.21	1,290,801	-0.53(-1.37%)
Feb 12, 2018	38.81	38.95	38.55	38.75	357,997	-0.04(-0.10%)
Feb 09, 2018	38.63	38.98	38.56	38.78	533,814	+0.22(+0.58%)
Feb 08, 2018	38.59	38.92	38.55	38.56	455,478	-0.08(-0.20%)
Feb 07, 2018	38.86	38.86	38.58	38.64	612,964	-0.24(-0.61%)
Feb 06, 2018	38.21	39.04	38.18	38.88	831,539	+0.37(+0.96%)
Feb 05, 2018	38.63	38.65	38.43	38.51	296,282	-0.25(-0.65%)
Feb 02, 2018	38.41	38.93	38.50	38.76	827,457	+0.26(+0.68%)

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.