Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.41	41.41	39.09	39.57	150,193	-1.67(-4.05%)
Apr 27, 2018	41.50	41.82	41.20	41.24	107,480	-0.10(-0.24%)
Apr 26, 2018	41.50	41.50	41.03	41.34	63,399	-0.15(-0.36%)
Apr 25, 2018	41.29	41.50	40.68	41.49	81,064	+0.20(+0.48%)
Apr 24, 2018	41.19	41.50	41.05	41.29	96,654	+0.35(+0.85%)
Apr 23, 2018	40.97	41.16	40.65	40.94	91,845	-0.04(-0.10%)
Apr 20, 2018	40.90	41.42	40.78	40.98	79,043	+0.14(+0.34%)
Apr 19, 2018	41.15	41.47	40.79	40.84	71,174	-0.51(-1.23%)
Apr 18, 2018	41.26	41.50	41.04	41.35	92,241	+0.09(+0.22%)
Apr 17, 2018	40.75	41.31	40.55	41.26	95,761	+0.81(+2.00%)
Apr 16, 2018	40.13	40.62	39.81	40.45	79,237	+0.41(+1.02%)
Apr 13, 2018	40.29	40.40	39.84	40.04	71,455	-0.07(-0.17%)
Apr 12, 2018	40.40	40.41	39.98	40.11	77,733	-0.27(-0.67%)
Apr 11, 2018	40.04	40.68	40.04	40.38	91,441	+0.07(+0.17%)
Apr 10, 2018	40.02	41.11	40.02	40.31	152,666	+0.50(+1.26%)
Apr 09, 2018	40.17	40.28	39.74	39.81	93,490	-0.08(-0.20%)
Apr 06, 2018	40.36	40.90	39.61	39.89	86,978	-0.63(-1.55%)
Apr 05, 2018	39.75	40.74	39.47	40.52	155,302	+0.77(+1.94%)
Apr 04, 2018	38.57	39.81	38.50	39.75	109,666	+0.50(+1.27%)
Apr 03, 2018	39.04	39.79	38.92	39.25	135,465	+0.42(+1.08%)
Apr 02, 2018	39.87	40.20	38.67	38.83	164,698	-1.36(-3.38%)
Mar 29, 2018		40.19	40.19	40.19	0	+0.04(+0.10%)
Mar 28, 2018	39.76	40.76	39.76	40.15	155,317	+0.27(+0.68%)
Mar 27, 2018	40.20	41.05	39.66	39.88	180,489	-0.12(-0.30%)
Mar 26, 2018	40.20	40.20	39.37	40.00	86,783	+0.24(+0.60%)
Mar 23, 2018	40.32	40.66	39.66	39.76	116,696	-0.44(-1.09%)
Mar 22, 2018	40.61	41.41	40.12	40.20	124,855	-0.71(-1.74%)
Mar 21, 2018	40.85	41.29	40.49	40.91	121,384	+0.17(+0.42%)
Mar 20, 2018	40.22	40.85	39.02	40.74	127,741	+0.49(+1.22%)
Mar 19, 2018	40.71	40.96	40.02	40.25	147,682	-0.39(-0.96%)
Mar 16, 2018	39.86	40.71	39.49	40.64	692,351	+0.87(+2.19%)
Mar 15, 2018	40.15	40.66	39.36	39.77	182,842	-0.37(-0.92%)
Mar 14, 2018	39.37	40.20	39.09	40.14	353,079	+0.91(+2.32%)
Mar 13, 2018	39.78	39.98	39.10	39.23	228,017	-0.33(-0.83%)
Mar 12, 2018	40.38	40.40	38.91	39.56	290,836	-0.78(-1.93%)
Mar 09, 2018	41.00	41.14	40.27	40.34	145,120	-0.38(-0.93%)
Mar 08, 2018	40.68	40.99	40.16	40.72	157,387	+0.20(+0.49%)
Mar 07, 2018				40.52	155,578	-0.36(-0.88%)
Mar 06, 2018	40.11	41.19	39.01	40.88	155,167	+0.32(+0.79%)
Mar 05, 2018	39.67	40.76	39.50	40.56	127,270	+0.71(+1.78%)
Mar 02, 2018	39.15	39.89	38.73	39.85	223,495	+0.25(+0.63%)
Mar 01, 2018	38.57	39.84	38.28	39.60	177,062	+1.01(+2.62%)
Feb 28, 2018	37.21	39.03	37.21	38.59	227,241	+1.60(+4.33%)
Feb 27, 2018	36.02	37.92	36.02	36.99	206,950	+1.17(+3.27%)
Feb 26, 2018	36.81	36.98	35.67	35.82	258,311	-0.59(-1.62%)
Feb 23, 2018	34.41	36.73	34.27	36.41	386,839	+3.65(+11.14%)
Feb 22, 2018		33.32	32.60	32.76	96,807	-0.56(-1.68%)
Feb 21, 2018	33.60	34.32	33.27	33.32	72,818	-0.29(-0.86%)
Feb 20, 2018	34.30	34.44	33.53	33.61	154,899	-0.80(-2.32%)
Feb 16, 2018		34.41	34.41	34.41	0	+0.33(+0.97%)
Feb 15, 2018	33.43	34.18	32.56	34.08	65,167	+0.87(+2.62%)
Feb 14, 2018	32.80	33.38	32.67	33.21	60,434	+0.27(+0.82%)
Feb 13, 2018	33.08	33.08	32.56	32.94	76,881	-0.29(-0.87%)
Feb 12, 2018	33.30	33.80	32.87	33.23	49,958	+0.15(+0.45%)
Feb 09, 2018	33.28	33.41	32.06	33.08	88,127	+0.19(+0.58%)
Feb 08, 2018	34.10	34.96	32.88	32.89	113,212	-1.30(-3.80%)
Feb 07, 2018	33.98	34.10	33.81	34.19	81,004	+0.20(+0.59%)
Feb 06, 2018	33.77	34.48	33.19	33.99	182,159	-0.74(-2.13%)
Feb 05, 2018	35.50	35.50	34.27	34.73	86,390	-1.01(-2.83%)
Feb 02, 2018	36.45	36.55	35.81	35.74	119,538	-0.94(-2.56%)

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.