Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.12	41.28	40.24	40.26	780,447	-0.79(-1.93%)
Apr 27, 2018	40.94	41.21	40.59	41.05	335,809	+0.04(+0.09%)
Apr 26, 2018	41.12	41.30	40.64	41.02	477,766	+0.00(+0.00%)
Apr 25, 2018	40.77	41.27	40.59	41.02	491,563	+0.15(+0.38%)
Apr 24, 2018	41.68	41.73	40.44	40.86	835,180	-0.54(-1.30%)
Apr 23, 2018	41.60	41.80	41.30	41.40	358,901	-0.04(-0.09%)
Apr 20, 2018	41.45	41.55	41.24	41.44	253,109	+0.01(+0.02%)
Apr 19, 2018	41.49	41.62	41.07	41.43	201,854	-0.15(-0.37%)
Apr 18, 2018	41.45	41.85	41.28	41.58	633,608	+0.28(+0.68%)
Apr 17, 2018	41.25	41.50	41.14	41.30	270,584	+0.24(+0.58%)
Apr 16, 2018	40.84	41.15	40.56	41.06	193,733	+0.55(+1.35%)
Apr 13, 2018	40.76	40.76	40.35	40.52	392,808	+0.01(+0.02%)
Apr 12, 2018	40.54	40.67	40.29	40.51	299,872	+0.15(+0.38%)
Apr 11, 2018	40.26	40.43	40.03	40.35	463,161	-0.19(-0.47%)
Apr 10, 2018	40.39	40.82	40.19	40.54	345,421	+0.74(+1.85%)
Apr 09, 2018	40.26	40.29	39.80	39.81	348,859	-0.15(-0.39%)
Apr 06, 2018	40.38	40.73	39.71	39.96	749,571	-0.79(-1.94%)
Apr 05, 2018	40.48	40.90	40.39	40.75	602,918	+0.39(+0.97%)
Apr 04, 2018	39.46	40.44	39.43	40.36	858,918	+0.22(+0.54%)
Apr 03, 2018	39.93	40.35	39.77	40.14	875,803	+0.45(+1.12%)
Apr 02, 2018	40.74	40.92	39.43	39.70	467,781	-1.28(-3.13%)
Mar 29, 2018		40.98	40.98	40.98	0	+1.22(+3.07%)
Mar 28, 2018	39.97	40.21	39.57	39.76	592,430	-0.33(-0.82%)
Mar 27, 2018	40.75	40.80	39.97	40.09	509,438	-0.61(-1.50%)
Mar 26, 2018	40.47	40.77	40.04	40.70	413,242	+0.80(+2.01%)
Mar 23, 2018	40.19	40.63	39.90	39.90	511,787	-0.26(-0.66%)
Mar 22, 2018	41.45	41.63	40.15	40.16	561,246	-1.60(-3.83%)
Mar 21, 2018	41.54	42.15	41.39	41.76	572,451	+0.29(+0.70%)
Mar 20, 2018	41.15	41.72	41.06	41.47	541,681	+0.32(+0.77%)
Mar 19, 2018	40.99	41.22	40.76	41.15	460,791	-0.02(-0.04%)
Mar 16, 2018	41.04	41.34	40.62	41.17	974,224	+0.23(+0.56%)
Mar 15, 2018	41.17	41.52	40.93	40.94	503,444	-0.20(-0.49%)
Mar 14, 2018	41.44	41.48	41.06	41.15	655,097	-0.13(-0.31%)
Mar 13, 2018	41.57	41.71	41.13	41.27	811,477	-0.17(-0.42%)
Mar 12, 2018	41.52	41.68	41.15	41.45	865,090	+0.01(+0.02%)
Mar 09, 2018	41.05	41.44	40.74	41.44	522,873	+0.57(+1.40%)
Mar 08, 2018	40.57	40.87	40.05	40.86	616,621	+0.51(+1.26%)
Mar 07, 2018			39.82	40.35	1,156,267	-0.48(-1.18%)
Mar 06, 2018	41.73	42.22	40.13	40.84	1,740,160	-1.95(-4.55%)
Mar 05, 2018	42.51	42.90	42.16	42.78	459,897	+0.12(+0.28%)
Mar 02, 2018	42.25	42.75	42.05	42.66	333,176	+0.05(+0.11%)
Mar 01, 2018	43.07	43.40	42.25	42.62	314,700	-0.55(-1.29%)
Feb 28, 2018	43.86	44.17	43.16	43.17	431,180	-0.67(-1.54%)
Feb 27, 2018	44.56	44.89	43.85	43.85	437,422	-0.74(-1.65%)
Feb 26, 2018	44.37	44.68	43.93	44.58	230,113	+0.47(+1.07%)
Feb 23, 2018	44.17	44.18	43.52	44.11	292,983	+0.14(+0.31%)
Feb 22, 2018				43.97	390,213	+0.35(+0.79%)
Feb 21, 2018	43.36	44.31	43.14	43.63	384,887	+0.27(+0.63%)
Feb 20, 2018	43.51	43.98	43.27	43.36	464,292	-0.42(-0.96%)
Feb 16, 2018		43.77	43.77	43.77	0	-0.05(-0.12%)
Feb 15, 2018	43.74	43.90	43.36	43.83	466,874	+0.30(+0.69%)
Feb 14, 2018	42.35	43.60	42.10	43.53	1,679,287	+0.97(+2.29%)
Feb 13, 2018	42.31	42.70	41.95	42.55	493,417	+0.05(+0.13%)
Feb 12, 2018	42.08	42.89	41.87	42.50	550,450	+0.62(+1.47%)
Feb 09, 2018	42.17	42.22	40.64	41.88	592,668	+0.29(+0.70%)
Feb 08, 2018	42.90	42.93	41.58	41.59	571,579	-1.27(-2.96%)
Feb 07, 2018	42.67	43.42	42.33	42.86	443,275	+0.08(+0.19%)
Feb 06, 2018	42.07	43.14	41.24	42.78	674,072	-0.55(-1.28%)
Feb 05, 2018	44.02	44.52	42.75	43.33	448,960	-1.22(-2.75%)
Feb 02, 2018	45.34	45.51	44.57	44.56	371,493	-0.97(-2.13%)

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.