Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.42	40.89	40.42	40.63	52,795	-0.41(-1.01%)
Apr 27, 2018	40.81	41.09	40.65	41.05	237,900	-0.05(-0.11%)
Apr 26, 2018	41.50	41.54	40.88	41.09	70,349	+0.96(+2.39%)
Apr 25, 2018	40.19	40.36	39.88	40.13	381,563	-0.56(-1.38%)
Apr 24, 2018	41.15	41.34	40.53	40.69	337,902	-0.28(-0.68%)
Apr 23, 2018	41.16	41.21	40.80	40.97	305,651	-0.59(-1.41%)
Apr 20, 2018	41.96	41.97	41.49	41.55	331,455	-0.67(-1.60%)
Apr 19, 2018	42.56	42.57	42.03	42.23	466,215	-0.40(-0.94%)
Apr 18, 2018	42.52	42.96	42.47	42.63	407,078	-0.17(-0.40%)
Apr 17, 2018	42.43	42.82	42.35	42.80	148,609	+0.48(+1.15%)
Apr 16, 2018	42.49	42.53	42.08	42.31	104,166	-0.54(-1.25%)
Apr 13, 2018	42.84	43.00	42.52	42.85	76,387	-0.19(-0.44%)
Apr 12, 2018	42.95	43.13	42.58	43.04	213,501	+0.94(+2.23%)
Apr 11, 2018	42.41	42.58	42.00	42.10	210,643	+0.26(+0.61%)
Apr 10, 2018	42.20	42.30	41.51	41.84	200,380	+1.60(+3.99%)
Apr 09, 2018	40.51	40.63	40.24	40.24	58,437	+0.03(+0.07%)
Apr 06, 2018	40.43	40.68	40.07	40.21	91,454	-0.44(-1.08%)
Apr 05, 2018	40.71	40.92	40.56	40.65	70,221	+0.47(+1.17%)
Apr 04, 2018	39.32	40.29	39.28	40.18	99,824	-0.31(-0.77%)
Apr 03, 2018	40.01	40.49	39.82	40.49	100,032	+1.02(+2.58%)
Apr 02, 2018	39.97	40.25	38.80	39.47	143,128	-0.57(-1.42%)
Mar 29, 2018		40.04	40.04	40.04	0	+1.41(+3.65%)
Mar 28, 2018	38.64	39.00	38.40	38.63	122,720	-0.41(-1.05%)
Mar 27, 2018	40.05	40.10	38.87	39.04	75,339	-0.59(-1.50%)
Mar 26, 2018	39.37	39.65	38.85	39.63	185,466	+1.77(+4.66%)
Mar 23, 2018	38.57	38.68	37.81	37.87	153,374	-0.87(-2.25%)
Mar 22, 2018	39.02	39.18	38.53	38.74	284,402	-0.83(-2.10%)
Mar 21, 2018	39.59	39.75	39.33	39.57	251,484	-0.18(-0.45%)
Mar 20, 2018	39.53	39.97	39.53	39.75	473,767	+0.23(+0.57%)
Mar 19, 2018	40.10	40.10	39.39	39.52	407,853	-0.84(-2.07%)
Mar 16, 2018	40.39	40.92	40.25	40.36	83,679	-0.02(-0.04%)
Mar 15, 2018	40.34	40.59	40.22	40.38	148,566	+0.62(+1.57%)
Mar 14, 2018	39.82	39.91	39.42	39.75	202,360	+1.10(+2.85%)
Mar 13, 2018	39.97	39.98	38.60	38.65	132,332	-1.01(-2.55%)
Mar 12, 2018	39.77	39.95	39.55	39.66	69,925	+0.16(+0.41%)
Mar 09, 2018	39.40	39.53	39.34	39.50	81,473	+0.00(+0.00%)
Mar 08, 2018	39.27	39.62	39.14	39.50	103,860	-0.09(-0.23%)
Mar 07, 2018	39.27	39.56	39.16	39.59	160,537	-0.45(-1.14%)
Mar 06, 2018	40.04	40.21	39.80	40.05	158,456	+0.86(+2.18%)
Mar 05, 2018	38.46	39.20	38.32	39.19	176,747	+0.02(+0.06%)
Mar 02, 2018	38.85	39.22	38.55	39.16	231,881	+0.12(+0.32%)
Mar 01, 2018	39.31	39.53	38.70	39.04	225,259	-0.72(-1.81%)
Feb 28, 2018	40.48	40.50	39.76	39.76	338,301	-0.75(-1.85%)
Feb 27, 2018	40.93	41.05	40.42	40.51	108,319	-1.27(-3.03%)
Feb 26, 2018	41.69	41.82	41.30	41.77	126,264	+0.80(+1.94%)
Feb 23, 2018	41.44	41.50	40.41	40.98	581,178	+0.09(+0.22%)
Feb 22, 2018	41.17	41.38	40.70	40.89	192,767	+0.46(+1.14%)
Feb 21, 2018	41.05	41.10	40.37	40.43	123,163	-0.57(-1.39%)
Feb 20, 2018	41.23	41.48	40.88	41.00	360,899	-1.54(-3.62%)
Feb 16, 2018		42.54	42.54	42.54	0	-0.06(-0.14%)
Feb 15, 2018	42.85	42.86	42.06	42.60	129,430	-0.07(-0.18%)
Feb 14, 2018	41.15	42.72	41.11	42.67	68,363	+0.56(+1.34%)
Feb 13, 2018	41.71	42.16	41.70	42.11	81,784	+0.18(+0.43%)
Feb 12, 2018	41.35	42.00	41.17	41.93	139,018	+0.49(+1.18%)
Feb 09, 2018	41.13	41.60	40.00	41.44	334,767	+0.89(+2.19%)
Feb 08, 2018	42.22	42.22	40.55	40.55	239,310	-1.50(-3.57%)
Feb 07, 2018	42.38	42.79	41.81	42.05	178,538	-0.20(-0.47%)
Feb 06, 2018	41.06	42.25	40.93	42.25	665,492	+1.90(+4.71%)
Feb 05, 2018	42.41	42.42	39.95	40.35	496,268	-2.74(-6.37%)
Feb 02, 2018	44.13	44.14	43.06	43.09	188,955	-1.30(-2.94%)

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.