Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	38.97	38.97	38.88	38.88	657	-0.20(-0.51%)
Apr 27, 2018	39.17	39.17	38.92	39.08	2,476	-0.17(-0.44%)
Apr 26, 2018	39.14	39.25	39.14	39.25	616	+0.52(+1.34%)
Apr 25, 2018	38.38	38.90	38.38	38.73	3,527	-0.17(-0.43%)
Apr 24, 2018	39.71	39.78	38.66	38.90	21,112	-0.61(-1.55%)
Apr 23, 2018	39.72	39.72	39.42	39.51	2,156	-0.03(-0.08%)
Apr 20, 2018	39.76	39.76	39.54	39.54	1,351	-0.20(-0.52%)
Apr 19, 2018	40.08	40.08	39.72	39.75	1,678	-0.45(-1.12%)
Apr 18, 2018	40.32	40.32	39.99	40.19	4,174	+0.21(+0.54%)
Apr 17, 2018	39.76	40.04	39.74	39.98	5,869	+0.59(+1.50%)
Apr 16, 2018	39.08	39.44	39.08	39.39	1,365	+0.46(+1.19%)
Apr 13, 2018	40.04	40.04	38.93	38.93	2,233	-0.42(-1.07%)
Apr 12, 2018	39.22	39.42	39.22	39.34	5,216	+0.32(+0.83%)
Apr 11, 2018	39.32	39.32	39.02	39.02	3,504	-0.05(-0.13%)
Apr 10, 2018	39.17	39.17	38.78	39.07	2,844	+0.58(+1.50%)
Apr 09, 2018	38.50	38.99	38.50	38.50	7,620	+0.21(+0.56%)
Apr 06, 2018	39.15	39.15	38.23	38.28	3,796	-0.92(-2.34%)
Apr 05, 2018	39.13	39.38	39.10	39.20	8,969	+0.16(+0.40%)
Apr 04, 2018	38.18	39.05	38.18	39.04	37,227	+0.48(+1.24%)
Apr 03, 2018	38.52	38.56	38.30	38.56	2,452	+0.47(+1.24%)
Apr 02, 2018	38.38	38.87	37.94	38.09	29,438	-1.19(-3.02%)
Mar 29, 2018		39.28	39.28	39.28	0	+0.81(+2.10%)
Mar 28, 2018	38.10	38.83	38.10	38.47	2,846	-0.21(-0.55%)
Mar 27, 2018	40.22	40.22	38.69	38.69	16,895	-1.00(-2.53%)
Mar 26, 2018	39.48	39.69	38.97	39.69	6,102	+0.68(+1.75%)
Mar 23, 2018	39.68	39.68	38.96	39.01	5,858	-0.79(-1.99%)
Mar 22, 2018	40.39	40.39	39.78	39.80	8,946	-0.67(-1.65%)
Mar 21, 2018	40.50	40.53	40.47	40.47	1,515	+0.10(+0.25%)
Mar 20, 2018	40.97	42.62	40.12	40.37	11,538	+0.62(+1.56%)
Mar 19, 2018	40.18	40.18	39.75	39.75	1,789	-0.93(-2.29%)
Mar 16, 2018	40.44	40.68	40.44	40.68	5,302	+0.31(+0.77%)
Mar 15, 2018	40.03	40.55	40.03	40.37	1,225	-0.19(-0.46%)
Mar 14, 2018	40.98	40.98	40.55	40.55	1,039	-0.04(-0.10%)
Mar 13, 2018	41.63	41.63	40.59	40.59	2,272	-0.25(-0.61%)
Mar 12, 2018	41.40	41.40	40.70	40.84	3,473	+0.14(+0.35%)
Mar 09, 2018	40.49	40.71	40.49	40.70	6,806	+0.55(+1.37%)
Mar 08, 2018	40.10	40.15	40.10	40.15	873	+0.05(+0.12%)
Mar 07, 2018	40.14	40.14	40.05	40.10	1,816	+0.31(+0.78%)
Mar 06, 2018	39.50	39.79	39.33	39.79	2,353	+0.45(+1.14%)
Mar 05, 2018	38.76	39.43	38.76	39.34	3,408	+0.47(+1.21%)
Mar 02, 2018	37.56	38.87	37.56	38.87	2,130	+0.30(+0.77%)
Mar 01, 2018	38.86	38.90	38.57	38.58	4,362	-0.28(-0.72%)
Feb 28, 2018	39.08	39.22	38.86	38.86	1,846	-0.04(-0.10%)
Feb 27, 2018	39.37	39.37	38.90	38.90	3,390	-0.51(-1.29%)
Feb 26, 2018	39.43	39.43	39.03	39.41	2,118	+0.49(+1.26%)
Feb 23, 2018	38.75	39.07	38.66	38.92	8,739	+0.24(+0.62%)
Feb 22, 2018	38.45	38.97	38.45	38.68	894	-0.43(-1.10%)
Feb 21, 2018	39.18	39.18	39.10	39.11	989	+0.17(+0.42%)
Feb 20, 2018	39.55	39.55	38.94	38.94	2,794	-0.37(-0.94%)
Feb 16, 2018		39.31	39.31	39.31	0	-0.07(-0.18%)
Feb 15, 2018	39.25	39.44	39.08	39.38	5,213	+0.32(+0.82%)
Feb 14, 2018	38.68	39.07	38.67	39.06	2,756	+1.12(+2.95%)
Feb 13, 2018	38.00	38.00	37.94	37.94	522	-0.04(-0.10%)
Feb 12, 2018	37.63	38.20	37.63	37.98	4,495	+1.01(+2.73%)
Feb 09, 2018	37.00	37.06	36.49	36.97	1,942	+0.07(+0.20%)
Feb 08, 2018	38.05	38.05	36.90	36.90	2,256	-1.20(-3.14%)
Feb 07, 2018		38.09	38.07	38.09	14,138	+0.00(+0.00%)
Feb 06, 2018	36.13	38.16	36.13	38.09	10,508	-0.06(-0.17%)
Feb 05, 2018	39.41	39.41	37.97	38.16	11,086	-1.25(-3.18%)
Feb 02, 2018	39.27	40.19	39.27	39.41	15,131	-0.26(-0.66%)

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.