Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.52	39.59	38.73	38.85	2,010,286	-0.55(-1.40%)
Apr 27, 2018	39.49	39.76	38.99	39.41	1,219,518	-0.17(-0.44%)
Apr 26, 2018	40.52	40.52	39.34	39.58	1,712,591	-0.66(-1.65%)
Apr 25, 2018	39.93	40.46	39.62	40.25	1,122,803	+0.34(+0.86%)
Apr 24, 2018	41.44	41.53	39.56	39.90	2,200,195	-1.13(-2.75%)
Apr 23, 2018	41.41	42.08	40.95	41.03	1,769,028	-0.36(-0.87%)
Apr 20, 2018	41.56	41.92	41.30	41.39	1,762,890	-0.29(-0.69%)
Apr 19, 2018	40.93	41.73	40.93	41.68	2,090,677	+0.75(+1.84%)
Apr 18, 2018	40.77	41.19	40.54	40.93	1,088,329	+0.46(+1.15%)
Apr 17, 2018	40.46	41.13	40.29	40.46	1,321,449	+0.25(+0.63%)
Apr 16, 2018	40.55	40.66	40.07	40.21	883,382	+0.25(+0.63%)
Apr 13, 2018	40.52	40.58	39.81	39.96	1,359,484	-0.21(-0.52%)
Apr 12, 2018	40.58	40.61	39.51	40.17	1,964,668	-0.31(-0.76%)
Apr 11, 2018	38.76	40.85	38.55	40.47	3,070,815	+1.47(+3.77%)
Apr 10, 2018	38.63	39.61	38.63	39.00	1,981,881	+0.99(+2.60%)
Apr 09, 2018	38.01	38.64	37.78	38.02	1,198,311	+0.24(+0.63%)
Apr 06, 2018	38.74	38.89	37.36	37.78	1,928,113	-1.43(-3.64%)
Apr 05, 2018	38.78	39.64	38.51	39.20	1,509,053	+0.66(+1.73%)
Apr 04, 2018	37.16	38.64	36.95	38.54	2,067,535	+0.92(+2.44%)
Apr 03, 2018	37.31	37.64	36.78	37.62	1,523,673	+0.40(+1.08%)
Apr 02, 2018	37.61	37.92	36.75	37.22	1,713,179	-0.69(-1.82%)
Mar 29, 2018		37.91	37.91	37.91	0	+1.35(+3.69%)
Mar 28, 2018	36.89	37.24	36.31	36.56	1,076,702	-0.16(-0.43%)
Mar 27, 2018	37.38	37.53	36.47	36.72	1,797,660	-0.61(-1.63%)
Mar 26, 2018	37.31	37.43	36.71	37.33	1,565,180	+0.65(+1.78%)
Mar 23, 2018	37.79	38.03	36.55	36.68	1,078,214	-1.01(-2.68%)
Mar 22, 2018	38.64	38.94	37.63	37.69	1,674,874	-1.44(-3.67%)
Mar 21, 2018	38.43	39.41	38.23	39.12	1,504,405	+0.71(+1.86%)
Mar 20, 2018	38.50	38.91	38.36	38.41	972,652	+0.14(+0.36%)
Mar 19, 2018	38.58	38.72	37.71	38.27	1,081,120	-0.52(-1.35%)
Mar 16, 2018	38.15	38.96	38.07	38.79	1,206,826	+0.60(+1.57%)
Mar 15, 2018	38.58	38.73	38.11	38.19	1,153,141	-0.36(-0.93%)
Mar 14, 2018	39.25	39.47	38.47	38.55	714,259	-0.30(-0.76%)
Mar 13, 2018	39.32	39.75	38.72	38.85	1,450,639	-0.49(-1.24%)
Mar 12, 2018	39.78	40.20	39.22	39.33	1,214,318	-0.37(-0.92%)
Mar 09, 2018	39.12	39.86	38.83	39.70	1,658,160	+0.94(+2.43%)
Mar 08, 2018	38.67	38.87	38.26	38.76	1,427,296	+0.11(+0.29%)
Mar 07, 2018		38.69		38.65	1,788,553	+0.21(+0.54%)
Mar 06, 2018	37.93	38.62	37.93	38.44	1,773,295	+0.60(+1.59%)
Mar 05, 2018	36.82	37.99	36.74	37.83	2,294,791	+1.00(+2.72%)
Mar 02, 2018	35.71	37.02	35.47	36.83	2,116,269	+0.95(+2.65%)
Mar 01, 2018	36.92	37.01	35.80	35.88	1,933,983	-1.00(-2.72%)
Feb 28, 2018	38.40	38.48	36.87	36.89	1,630,209	-1.41(-3.68%)
Feb 27, 2018	39.16	39.38	38.29	38.30	1,425,496	-0.83(-2.11%)
Feb 26, 2018	38.78	39.57	38.56	39.12	2,354,290	+0.57(+1.49%)
Feb 23, 2018	38.23	38.59	37.83	38.55	917,560	+0.59(+1.56%)
Feb 22, 2018			37.89	37.96	1,363,087	-0.17(-0.46%)
Feb 21, 2018	37.84	39.11	37.84	38.13	2,365,324	+0.07(+0.18%)
Feb 20, 2018	38.32	40.15	37.80	38.06	2,657,196	-0.30(-0.79%)
Feb 16, 2018		38.37	38.37	38.37	0	+1.03(+2.75%)
Feb 15, 2018	36.92	37.58	36.50	37.34	2,432,660	+0.59(+1.61%)
Feb 14, 2018	35.56	36.94	35.32	36.75	1,625,874	+0.96(+2.68%)
Feb 13, 2018		36.01		35.79	1,378,463	-0.29(-0.80%)
Feb 12, 2018	35.35	36.38	35.21	36.08	1,624,676	+0.92(+2.63%)
Feb 09, 2018	35.93	36.33	33.78	35.15	2,965,380	-0.40(-1.13%)
Feb 08, 2018	36.14	36.42	35.39	35.55	2,145,289	-0.64(-1.76%)
Feb 07, 2018	36.46	36.62	36.17	36.19	2,091,030	-0.24(-0.67%)
Feb 06, 2018	35.82	37.31	35.54	36.43	2,923,979	-0.79(-2.13%)
Feb 05, 2018	38.55	39.05	36.86	37.23	1,063,764	-1.59(-4.11%)
Feb 02, 2018	39.37	39.42	38.75	38.82	1,403,806	-0.89(-2.24%)

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.