Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.81	44.18	42.81	42.84	2,805,441	-0.88(-2.02%)
Apr 27, 2018	41.96	43.74	41.95	43.72	2,838,201	+1.63(+3.86%)
Apr 26, 2018	41.18	42.16	40.98	42.09	1,995,468	+0.80(+1.95%)
Apr 25, 2018	40.50	41.35	40.06	41.29	1,619,866	+0.71(+1.75%)
Apr 24, 2018	40.81	41.35	40.35	40.57	1,741,498	-0.22(-0.54%)
Apr 23, 2018	39.67	40.87	39.58	40.80	1,707,641	+1.16(+2.93%)
Apr 20, 2018	39.62	40.56	39.42	39.63	1,567,055	+0.05(+0.13%)
Apr 19, 2018	39.87	39.91	38.81	39.58	1,951,101	-0.47(-1.18%)
Apr 18, 2018	40.15	40.77	40.02	40.06	1,206,346	+0.11(+0.28%)
Apr 17, 2018	40.88	40.96	39.88	39.95	1,636,466	-0.59(-1.46%)
Apr 16, 2018	40.38	40.71	39.82	40.54	1,591,786	+0.39(+0.97%)
Apr 13, 2018	41.21	41.33	39.95	40.15	1,814,285	-0.83(-2.03%)
Apr 12, 2018	41.53	41.87	40.75	40.98	1,306,088	-0.54(-1.31%)
Apr 11, 2018	41.55	42.21	41.41	41.52	1,109,799	-0.39(-0.93%)
Apr 10, 2018	41.15	42.08	41.13	41.91	1,753,423	+1.22(+3.00%)
Apr 09, 2018	40.98	41.29	40.31	40.69	1,939,245	+0.00(+0.00%)
Apr 06, 2018	42.07	42.32	40.37	40.69	1,544,989	-1.73(-4.07%)
Apr 05, 2018	41.98	42.48	41.66	42.42	901,884	+0.55(+1.32%)
Apr 04, 2018	40.32	41.94	40.30	41.87	1,385,640	+1.03(+2.53%)
Apr 03, 2018	40.36	40.85	40.26	40.84	1,321,328	+0.57(+1.41%)
Apr 02, 2018	40.91	41.47	39.58	40.27	2,689,490	-0.75(-1.82%)
Mar 29, 2018		41.02	41.02	41.02	0	+0.43(+1.06%)
Mar 28, 2018	40.17	41.61	40.05	40.58	1,381,387	+0.45(+1.12%)
Mar 27, 2018	39.89	41.07	39.74	40.13	2,207,122	+0.20(+0.51%)
Mar 26, 2018	39.73	40.23	39.52	39.93	1,661,417	+0.65(+1.66%)
Mar 23, 2018	39.81	40.30	39.19	39.28	2,238,459	-0.43(-1.09%)
Mar 22, 2018	40.13	40.77	39.68	39.71	1,602,642	-0.70(-1.74%)
Mar 21, 2018	40.84	41.01	40.09	40.41	4,175,562	-1.40(-3.34%)
Mar 20, 2018	42.02	42.09	41.38	41.81	1,355,253	-0.01(-0.02%)
Mar 19, 2018	41.80	42.17	41.52	41.82	1,258,874	+0.03(+0.08%)
Mar 16, 2018	41.35	42.23	41.32	41.79	2,311,775	+0.34(+0.82%)
Mar 15, 2018	41.91	41.99	41.28	41.45	2,740,433	-0.47(-1.13%)
Mar 14, 2018	42.66	42.88	41.81	41.92	1,665,911	-0.72(-1.69%)
Mar 13, 2018	42.36	43.18	42.27	42.64	1,420,457	+0.41(+0.96%)
Mar 12, 2018	42.29	42.63	41.84	42.24	1,653,856	-0.12(-0.28%)
Mar 09, 2018	42.73	43.01	41.84	42.35	2,535,687	-0.12(-0.28%)
Mar 08, 2018	43.57	43.65	42.32	42.47	2,893,641	-0.78(-1.80%)
Mar 07, 2018			42.90	43.25	2,665,164	-1.22(-2.74%)
Mar 06, 2018	43.20	44.49	43.05	44.47	3,868,923	+0.50(+1.14%)
Mar 05, 2018	44.82	45.06	43.84	43.97	3,511,769	-0.97(-2.15%)
Mar 02, 2018	40.54	45.10	40.21	44.94	5,884,079	+2.48(+5.85%)
Mar 01, 2018	42.60	42.78	41.34	42.46	4,042,751	-0.70(-1.62%)
Feb 28, 2018	43.32	43.69	42.80	43.15	2,576,880	+0.24(+0.55%)
Feb 27, 2018	44.69	45.02	42.90	42.92	3,290,209	-1.15(-2.61%)
Feb 26, 2018	45.10	45.25	43.91	44.07	2,660,150	-0.98(-2.17%)
Feb 23, 2018	42.63	45.42	42.25	45.05	8,475,056	+2.77(+6.54%)
Feb 22, 2018				42.28	1,206,393	+0.18(+0.42%)
Feb 21, 2018	42.49	42.98	42.09	42.10	1,338,569	-0.36(-0.85%)
Feb 20, 2018	42.87	43.25	42.18	42.46	1,597,883	-0.85(-1.96%)
Feb 16, 2018		43.31	43.31	43.31	0	+0.22(+0.51%)
Feb 15, 2018	42.69	43.40	42.30	43.09	1,585,679	+0.74(+1.75%)
Feb 14, 2018	41.10	42.62	40.78	42.35	1,768,161	+1.00(+2.42%)
Feb 13, 2018		41.40		41.35	1,190,489	+0.67(+1.65%)
Feb 12, 2018	40.52	41.01	40.09	40.68	1,082,089	+0.40(+1.00%)
Feb 09, 2018	40.09	40.88	38.86	40.28	2,472,459	+0.56(+1.40%)
Feb 08, 2018	41.12	41.28	39.70	39.72	2,130,169	-1.74(-4.20%)
Feb 07, 2018	41.51	42.18	40.79	41.46	2,603,477	+0.87(+2.16%)
Feb 06, 2018	39.58	41.00	38.77	40.59	2,929,657	+1.06(+2.68%)
Feb 05, 2018	40.02	40.52	39.12	39.53	2,081,364	-0.71(-1.78%)
Feb 02, 2018	41.06	41.56	39.97	40.24	2,190,539	-1.16(-2.80%)

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.