Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.95	38.15	37.47	37.54	209,952	-0.38(-0.99%)
Apr 27, 2018	38.68	38.74	37.83	37.92	241,216	-0.60(-1.55%)
Apr 26, 2018	38.87	38.92	38.31	38.51	122,626	+0.01(+0.02%)
Apr 25, 2018	38.60	39.63	38.13	38.51	165,459	+0.00(+0.00%)
Apr 24, 2018	38.82	39.12	38.32	38.51	314,427	-0.12(-0.32%)
Apr 23, 2018	38.89	39.38	38.58	38.63	277,721	-0.11(-0.27%)
Apr 20, 2018	39.31	39.65	38.71	38.73	249,182	-0.65(-1.65%)
Apr 19, 2018	39.61	40.86	39.37	39.38	455,663	-0.35(-0.88%)
Apr 18, 2018	40.60	40.60	39.70	39.73	419,513	-0.82(-2.01%)
Apr 17, 2018	40.76	40.82	40.34	40.55	510,265	+0.04(+0.09%)
Apr 16, 2018	39.82	40.71	39.73	40.51	303,599	+0.94(+2.37%)
Apr 13, 2018	39.80	40.60	39.37	39.58	165,907	-0.09(-0.22%)
Apr 12, 2018	40.21	40.86	39.65	39.66	384,863	-0.27(-0.68%)
Apr 11, 2018	39.42	40.84	36.86	39.94	371,956	+0.32(+0.82%)
Apr 10, 2018	39.36	40.44	39.01	39.61	434,699	+0.72(+1.85%)
Apr 09, 2018	39.45	39.93	38.84	38.89	428,527	-0.38(-0.96%)
Apr 06, 2018	40.69	40.69	39.17	39.27	343,321	-1.68(-4.09%)
Apr 05, 2018	40.72	41.11	40.48	40.94	287,264	+0.49(+1.21%)
Apr 04, 2018	39.22	40.60	39.22	40.45	168,357	+0.82(+2.08%)
Apr 03, 2018	39.49	40.05	39.16	39.63	201,409	+0.33(+0.85%)
Apr 02, 2018	39.63	40.06	37.89	39.30	175,415	-0.44(-1.10%)
Mar 29, 2018		39.73	39.73	39.73	0	+0.04(+0.11%)
Mar 28, 2018	39.53	39.79	38.69	39.69	247,292	+0.18(+0.47%)
Mar 27, 2018	40.18	40.21	39.29	39.51	251,155	-0.45(-1.12%)
Mar 26, 2018	39.08	39.99	36.75	39.95	183,921	+1.21(+3.13%)
Mar 23, 2018	40.17	40.58	38.73	38.74	400,270	-1.36(-3.39%)
Mar 22, 2018	41.08	41.23	39.72	40.10	172,980	-1.31(-3.16%)
Mar 21, 2018	40.99	42.08	40.95	41.41	210,714	+0.48(+1.18%)
Mar 20, 2018	41.11	41.99	40.75	40.93	174,143	-0.19(-0.47%)
Mar 19, 2018	41.36	41.85	40.55	41.12	215,594	-0.32(-0.78%)
Mar 16, 2018	41.08	41.57	41.08	41.44	490,411	+0.34(+0.83%)
Mar 15, 2018	41.22	41.51	40.94	41.10	358,190	-0.09(-0.21%)
Mar 14, 2018	41.30	41.67	40.93	41.19	434,717	-0.05(-0.13%)
Mar 13, 2018	41.27	41.86	41.07	41.24	423,910	+0.15(+0.36%)
Mar 12, 2018	41.05	41.31	40.81	41.09	277,538	+0.04(+0.11%)
Mar 09, 2018	40.46	41.10	39.77	41.05	281,591	+0.79(+1.95%)
Mar 08, 2018	40.57	40.62	39.93	40.26	300,508	-0.26(-0.65%)
Mar 07, 2018	40.26	40.77	40.03	40.53	306,923	-0.08(-0.19%)
Mar 06, 2018	40.74	40.74	40.26	40.60	231,807	-0.03(-0.06%)
Mar 05, 2018	40.57	41.08	40.35	40.63	239,510	-0.07(-0.17%)
Mar 02, 2018	39.85	40.81	39.58	40.70	141,978	+0.60(+1.50%)
Mar 01, 2018	40.72	40.72	39.70	40.10	244,485	-0.67(-1.65%)
Feb 28, 2018	41.18	41.58	40.74	40.77	346,607	-0.31(-0.77%)
Feb 27, 2018	41.69	42.27	41.08	41.08	209,001	-1.07(-2.53%)
Feb 26, 2018	41.19	42.50	41.11	42.15	197,326	+0.95(+2.31%)
Feb 23, 2018	41.88	41.98	41.15	41.20	382,907	-0.71(-1.69%)
Feb 22, 2018	42.49	42.49	41.84	41.91	264,364	-0.45(-1.07%)
Feb 21, 2018	41.80	42.64	41.36	42.36	268,525	+0.69(+1.66%)
Feb 20, 2018	41.49	42.24	41.49	41.67	242,609	+0.03(+0.06%)
Feb 16, 2018		41.64	41.64	41.64	0	+0.72(+1.75%)
Feb 15, 2018	40.69	41.08	40.07	40.93	242,583	+0.52(+1.28%)
Feb 14, 2018	39.26	40.48	39.01	40.41	225,752	+0.98(+2.48%)
Feb 13, 2018	38.78	39.68	38.75	39.43	190,132	+0.41(+1.05%)
Feb 12, 2018	38.99	39.16	38.12	39.02	267,575	+0.06(+0.16%)
Feb 09, 2018	39.58	40.26	38.05	38.96	232,725	-0.22(-0.56%)
Feb 08, 2018	42.01	42.19	39.14	39.18	411,923	+0.77(+2.00%)
Feb 07, 2018	38.30	38.83	38.30	38.41	201,792	+0.01(+0.02%)
Feb 06, 2018	37.98	38.47	36.74	38.40	195,060	-0.59(-1.52%)
Feb 05, 2018	39.01	39.83	38.80	39.00	140,294	-0.39(-1.00%)
Feb 02, 2018	39.29	39.81	39.15	39.39	162,800	-0.14(-0.35%)

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.