Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.05	39.05	38.95	38.95	656	-0.20(-0.51%)
Apr 27, 2018	39.24	39.24	38.99	39.15	2,472	-0.17(-0.44%)
Apr 26, 2018	39.21	39.32	39.21	39.32	615	+0.52(+1.34%)
Apr 25, 2018	38.45	38.97	38.45	38.80	3,521	-0.17(-0.43%)
Apr 24, 2018	39.78	39.86	38.73	38.97	21,074	-0.61(-1.55%)
Apr 23, 2018	39.79	39.79	39.50	39.58	2,152	-0.03(-0.08%)
Apr 20, 2018	39.84	39.84	39.61	39.61	1,348	-0.21(-0.52%)
Apr 19, 2018	40.15	40.15	39.79	39.82	1,675	-0.45(-1.12%)
Apr 18, 2018	40.39	40.39	40.06	40.27	4,167	+0.22(+0.54%)
Apr 17, 2018	39.83	40.11	39.81	40.05	5,858	+0.59(+1.50%)
Apr 16, 2018	39.15	39.51	39.15	39.46	1,362	+0.46(+1.19%)
Apr 13, 2018	40.11	40.11	39.00	39.00	2,229	-0.42(-1.07%)
Apr 12, 2018	39.29	39.49	39.29	39.42	5,207	+0.32(+0.83%)
Apr 11, 2018	39.39	39.39	39.09	39.09	3,497	-0.05(-0.13%)
Apr 10, 2018	39.24	39.24	38.85	39.14	2,839	+0.58(+1.50%)
Apr 09, 2018	38.57	39.06	38.57	38.57	7,606	+0.21(+0.56%)
Apr 06, 2018	39.22	39.22	38.30	38.35	3,790	-0.92(-2.34%)
Apr 05, 2018	39.20	39.46	39.17	39.27	8,953	+0.16(+0.40%)
Apr 04, 2018	38.25	39.12	38.25	39.11	37,160	+0.48(+1.24%)
Apr 03, 2018	38.58	38.63	38.37	38.63	2,447	+0.47(+1.24%)
Apr 02, 2018	38.45	38.94	38.01	38.16	29,385	-1.19(-3.02%)
Mar 29, 2018		39.35	39.35	39.35	0	+0.81(+2.10%)
Mar 28, 2018	38.17	38.90	38.17	38.54	2,840	-0.22(-0.55%)
Mar 27, 2018	40.29	40.29	38.76	38.76	16,864	-1.01(-2.53%)
Mar 26, 2018	39.55	39.76	39.04	39.76	6,091	+0.68(+1.75%)
Mar 23, 2018	39.75	39.75	39.03	39.08	5,847	-0.79(-1.99%)
Mar 22, 2018	40.47	40.47	39.85	39.87	8,930	-0.67(-1.65%)
Mar 21, 2018	40.57	40.60	40.54	40.54	1,513	+0.10(+0.25%)
Mar 20, 2018	41.04	42.70	40.20	40.44	11,517	+0.62(+1.56%)
Mar 19, 2018	40.25	40.25	39.82	39.82	1,786	-0.93(-2.29%)
Mar 16, 2018	40.52	40.75	40.52	40.75	5,293	+0.31(+0.77%)
Mar 15, 2018	40.11	40.62	40.11	40.44	1,223	-0.19(-0.46%)
Mar 14, 2018	41.05	41.05	40.63	40.63	1,037	-0.04(-0.10%)
Mar 13, 2018	41.71	41.71	40.67	40.67	2,268	-0.25(-0.61%)
Mar 12, 2018	41.47	41.47	40.77	40.92	3,467	+0.14(+0.35%)
Mar 09, 2018	40.57	40.78	40.57	40.77	6,794	+0.55(+1.37%)
Mar 08, 2018	40.18	40.22	40.18	40.22	871	+0.05(+0.12%)
Mar 07, 2018	40.21	40.21	40.12	40.17	1,812	+0.31(+0.78%)
Mar 06, 2018	39.57	39.86	39.40	39.86	2,348	+0.45(+1.14%)
Mar 05, 2018	38.83	39.50	38.83	39.42	3,402	+0.47(+1.21%)
Mar 02, 2018	37.63	38.95	37.63	38.95	2,126	+0.30(+0.77%)
Mar 01, 2018	38.93	38.97	38.64	38.65	4,355	-0.28(-0.72%)
Feb 28, 2018	39.15	39.29	38.93	38.93	1,843	-0.04(-0.10%)
Feb 27, 2018	39.44	39.44	38.97	38.97	3,384	-0.51(-1.29%)
Feb 26, 2018	39.50	39.50	39.10	39.48	2,114	+0.49(+1.26%)
Feb 23, 2018	38.82	39.14	38.73	38.99	8,723	+0.24(+0.62%)
Feb 22, 2018	38.52	39.04	38.52	38.75	893	-0.43(-1.10%)
Feb 21, 2018	39.26	39.26	39.17	39.18	987	+0.17(+0.42%)
Feb 20, 2018	39.62	39.62	39.01	39.01	2,789	-0.37(-0.94%)
Feb 16, 2018		39.38	39.38	39.38	0	-0.07(-0.18%)
Feb 15, 2018	39.32	39.51	39.15	39.45	5,204	+0.32(+0.83%)
Feb 14, 2018	38.75	39.14	38.74	39.13	2,751	+1.12(+2.95%)
Feb 13, 2018	38.07	38.07	38.01	38.01	521	-0.04(-0.10%)
Feb 12, 2018	37.70	38.27	37.70	38.05	4,487	+1.01(+2.73%)
Feb 09, 2018	37.07	37.12	36.56	37.04	1,938	+0.07(+0.20%)
Feb 08, 2018	38.12	38.12	36.96	36.96	2,252	-1.20(-3.14%)
Feb 07, 2018		38.16	38.14	38.16	14,112	+0.00(+0.00%)
Feb 06, 2018	36.20	38.23	36.20	38.16	10,489	-0.06(-0.17%)
Feb 05, 2018	39.48	39.48	38.04	38.22	11,066	-1.26(-3.18%)
Feb 02, 2018	39.34	40.26	39.34	39.48	15,104	-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.