Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.91	41.68	40.27	40.28	510,900	-0.59(-1.44%)
Apr 27, 2018	42.04	43.50	40.20	40.87	1,251,809	-1.79(-4.20%)
Apr 26, 2018	42.92	43.23	42.37	42.66	821,522	-0.07(-0.16%)
Apr 25, 2018	42.75	43.11	42.08	42.73	485,181	-0.13(-0.30%)
Apr 24, 2018	42.02	43.20	41.87	42.86	1,092,171	+1.08(+2.58%)
Apr 23, 2018	41.42	42.00	41.37	41.78	530,376	+0.53(+1.28%)
Apr 20, 2018	40.97	41.95	40.97	41.25	479,700	+0.20(+0.49%)
Apr 19, 2018	40.65	41.20	40.47	41.05	613,636	+0.44(+1.08%)
Apr 18, 2018	41.35	41.60	40.47	40.61	642,937	-0.72(-1.74%)
Apr 17, 2018	41.87	42.10	40.91	41.33	492,520	-0.11(-0.27%)
Apr 16, 2018	41.50	41.74	40.79	41.44	390,925	+0.21(+0.51%)
Apr 13, 2018	41.95	41.95	41.01	41.23	351,052	-0.53(-1.27%)
Apr 12, 2018	41.22	41.95	41.22	41.76	366,797	+0.79(+1.93%)
Apr 11, 2018	40.75	41.28	40.64	40.97	302,532	+0.06(+0.15%)
Apr 10, 2018	41.07	41.14	40.56	40.91	340,020	+0.69(+1.72%)
Apr 09, 2018	40.43	41.03	40.20	40.22	417,829	-0.02(-0.05%)
Apr 06, 2018	40.64	40.97	39.89	40.24	823,991	-0.87(-2.12%)
Apr 05, 2018	40.82	41.70	40.82	41.11	856,438	+1.05(+2.62%)
Apr 04, 2018	38.36	40.22	37.86	40.06	604,516	+1.25(+3.22%)
Apr 03, 2018	38.83	39.10	38.27	38.81	613,738	+0.31(+0.81%)
Apr 02, 2018	39.57	39.57	37.77	38.50	1,022,446	-2.03(-5.01%)
Mar 29, 2018		40.53	40.53	40.53	0	+0.66(+1.66%)
Mar 28, 2018	39.60	40.22	38.90	39.87	712,050	+0.27(+0.68%)
Mar 27, 2018	40.97	41.37	39.45	39.60	531,707	-1.08(-2.65%)
Mar 26, 2018	40.16	40.80	39.56	40.68	627,733	+1.23(+3.12%)
Mar 23, 2018	40.57	41.00	39.41	39.45	761,434	-1.20(-2.95%)
Mar 22, 2018	41.63	41.81	40.61	40.65	687,392	-1.50(-3.56%)
Mar 21, 2018	42.09	42.49	41.66	42.15	365,155	+0.21(+0.50%)
Mar 20, 2018	41.54	42.24	41.53	41.94	421,949	+0.55(+1.33%)
Mar 19, 2018	41.76	41.93	40.79	41.39	658,602	-0.43(-1.03%)
Mar 16, 2018	42.12	42.48	41.77	41.82	2,795,235	-0.25(-0.59%)
Mar 15, 2018	41.46	42.22	41.19	42.07	791,959	+0.63(+1.52%)
Mar 14, 2018	41.90	42.35	41.20	41.44	728,117	-0.37(-0.88%)
Mar 13, 2018	42.28	42.39	41.44	41.81	736,248	-0.23(-0.55%)
Mar 12, 2018	41.32	42.35	41.32	42.04	1,176,350	+0.99(+2.41%)
Mar 09, 2018	40.43	41.07	40.30	41.05	544,041	+0.77(+1.91%)
Mar 08, 2018	40.54	40.54	39.58	40.28	522,581	-0.10(-0.25%)
Mar 07, 2018	40.01	40.82	39.78	40.38	569,858	-0.22(-0.54%)
Mar 06, 2018	39.79	40.87	39.38	40.60	1,114,826	+1.08(+2.73%)
Mar 05, 2018	38.31	39.88	38.16	39.52	737,234	+1.11(+2.89%)
Mar 02, 2018	37.70	38.68	37.44	38.41	548,133	+0.53(+1.40%)
Mar 01, 2018	37.14	37.93	36.62	37.88	634,108	+0.69(+1.86%)
Feb 28, 2018	37.69	38.20	37.19	37.19	382,836	-0.45(-1.20%)
Feb 27, 2018	38.50	38.88	37.64	37.64	413,872	-0.91(-2.36%)
Feb 26, 2018	38.42	38.79	38.13	38.55	431,745	+0.17(+0.44%)
Feb 23, 2018	38.35	38.44	37.88	38.38	498,401	+0.21(+0.55%)
Feb 22, 2018			37.98	38.17	373,637	-0.04(-0.10%)
Feb 21, 2018	38.38	38.91	38.17	38.21	621,117	+0.01(+0.03%)
Feb 20, 2018	38.31	38.56	37.92	38.20	952,853	-0.18(-0.47%)
Feb 16, 2018		38.38	38.38	38.38	0	+0.87(+2.32%)
Feb 15, 2018	37.00	37.82	36.89	37.51	819,943	+0.85(+2.32%)
Feb 14, 2018	35.50	36.80	35.36	36.66	486,418	+1.12(+3.15%)
Feb 13, 2018	35.02	35.70	35.02	35.54	360,161	+0.42(+1.20%)
Feb 12, 2018	35.08	35.37	34.49	35.12	466,097	+0.22(+0.63%)
Feb 09, 2018	34.76	35.11	33.91	34.90	656,774	+0.55(+1.60%)
Feb 08, 2018	35.07	35.23	34.34	34.35	575,801	-0.78(-2.22%)
Feb 07, 2018	34.57	35.59	34.57	35.13	779,048	+0.37(+1.06%)
Feb 06, 2018	33.80	34.90	33.70	34.76	874,220	-0.25(-0.71%)
Feb 05, 2018	35.72	36.32	34.00	35.01	949,903	-1.57(-4.29%)
Feb 02, 2018	36.74	37.29	36.20	36.58	818,785	-0.50(-1.35%)

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.