Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.75	41.75	41.38	41.40	5,094	-0.15(-0.35%)
Apr 27, 2018	40.25	41.55	40.25	41.55	2,424	+1.57(+3.93%)
Apr 25, 2018		39.98	39.98	39.98	16	+0.51(+1.30%)
Apr 24, 2018	39.47	39.47	39.47	39.47	1,074	+0.20(+0.52%)
Apr 23, 2018	39.47	39.47	39.22	39.26	1,487	-0.27(-0.68%)
Apr 20, 2018	39.53	39.53	39.53	39.53	160	-0.30(-0.75%)
Apr 19, 2018	39.83	39.83	39.83	39.83	120	-0.38(-0.94%)
Apr 18, 2018	40.84	40.88	40.21	40.21	577	+0.20(+0.50%)
Apr 17, 2018	39.72	40.26	39.72	40.00	2,239	+0.55(+1.40%)
Apr 16, 2018	39.42	39.45	39.33	39.45	8,041	+0.64(+1.66%)
Apr 13, 2018	38.55	38.81	38.55	38.81	1,519	+0.91(+2.41%)
Apr 12, 2018	38.46	38.46	37.82	37.89	2,275	-1.08(-2.78%)
Apr 11, 2018	38.95	38.98	38.95	38.98	680	-0.14(-0.35%)
Apr 10, 2018	39.39	39.49	39.12	39.12	2,689	-0.26(-0.66%)
Apr 09, 2018	40.05	40.05	39.38	39.38	537	-0.80(-2.00%)
Apr 06, 2018	40.18	40.20	40.18	40.18	1,183	+0.15(+0.38%)
Apr 05, 2018	39.05	40.05	39.05	40.03	1,552	+0.97(+2.49%)
Apr 03, 2018		39.05	39.05	39.05	283	+0.22(+0.56%)
Apr 02, 2018	39.91	39.93	38.21	38.84	11,021	-0.78(-1.96%)
Mar 29, 2018		39.61	39.61	39.61	0	+0.45(+1.14%)
Mar 28, 2018	39.03	39.20	39.03	39.16	1,599	+0.08(+0.21%)
Mar 27, 2018	38.19	39.28	38.19	39.08	1,019	+1.26(+3.33%)
Mar 26, 2018	37.87	37.92	37.75	37.82	1,452	+0.58(+1.55%)
Mar 23, 2018	38.80	38.80	37.25	37.25	2,183	-1.99(-5.08%)
Mar 22, 2018	39.26	39.37	39.24	39.24	3,119	+0.99(+2.58%)
Mar 20, 2018		38.25	38.25	38.25	18	-0.33(-0.86%)
Mar 19, 2018	38.77	39.19	38.53	38.58	4,563	-0.61(-1.55%)
Mar 16, 2018	39.16	39.23	39.16	39.19	419	+0.60(+1.56%)
Mar 15, 2018	38.59	38.59	38.59	38.59	641	+0.21(+0.55%)
Mar 14, 2018	38.35	38.49	38.33	38.38	3,004	+0.62(+1.64%)
Mar 13, 2018	37.76	37.76	37.76	37.76	750	+0.26(+0.69%)
Mar 12, 2018	37.60	37.60	37.50	37.50	1,611	+0.48(+1.31%)
Mar 09, 2018	37.02	37.02	37.02	37.02	293	-0.00(-0.01%)
Mar 08, 2018	36.95	37.02	36.80	37.02	708	+0.40(+1.09%)
Mar 07, 2018			36.49	36.62	2,110	-0.25(-0.67%)
Mar 06, 2018	36.87	36.87	36.87	36.87	841	-0.56(-1.51%)
Mar 05, 2018	36.35	37.48	36.35	37.43	1,015	+1.05(+2.88%)
Mar 02, 2018	36.90	36.90	36.39	36.39	1,050	-0.35(-0.96%)
Mar 01, 2018	37.10	37.57	36.56	36.74	5,655	-0.06(-0.16%)
Feb 28, 2018	37.40	37.55	36.80	36.80	1,526	-0.78(-2.07%)
Feb 27, 2018	38.50	38.54	37.58	37.58	1,780	-1.24(-3.20%)
Feb 26, 2018	39.09	39.13	38.82	38.82	998	+0.05(+0.13%)
Feb 23, 2018	37.37	38.77	37.37	38.77	1,128	+1.53(+4.11%)
Feb 22, 2018				37.24	1,988	+0.64(+1.74%)
Feb 21, 2018	37.77	37.77	36.53	36.60	4,643	-0.68(-1.83%)
Feb 20, 2018	38.22	38.22	37.15	37.29	2,860	-1.12(-2.91%)
Feb 16, 2018		38.40	38.40	38.40	0	+0.98(+2.63%)
Feb 15, 2018	36.50	37.52	36.50	37.42	1,731	+0.97(+2.66%)
Feb 14, 2018	36.53	36.71	36.31	36.45	3,009	-0.57(-1.55%)
Feb 13, 2018	37.12	37.12	36.03	37.02	5,120	+0.01(+0.01%)
Feb 12, 2018	36.11	37.02	35.91	37.02	5,244	+0.79(+2.17%)
Feb 09, 2018	35.40	36.23	35.12	36.23	4,159	+0.47(+1.32%)
Feb 08, 2018	35.54	36.15	35.32	35.76	4,097	-0.18(-0.51%)
Feb 07, 2018	36.19	36.41	35.90	35.94	2,395	-0.05(-0.14%)
Feb 06, 2018	34.94	36.04	34.46	35.99	8,660	-1.51(-4.02%)
Feb 05, 2018	38.20	38.67	36.91	37.50	2,871	-0.73(-1.91%)
Feb 02, 2018	38.23	38.65	37.73	38.23	5,752	-0.60(-1.54%)

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.