Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.01	40.77	39.46	39.53	68,428	-0.48(-1.21%)
Apr 27, 2018	39.80	40.70	39.80	40.01	54,504	+0.14(+0.35%)
Apr 26, 2018	40.22	40.70	39.67	39.87	54,018	-0.41(-1.03%)
Apr 25, 2018	39.60	40.43	39.39	40.29	112,668	+0.55(+1.39%)
Apr 24, 2018	39.80	39.94	38.84	39.74	101,815	+0.00(+0.00%)
Apr 23, 2018	38.98	40.19	38.63	39.74	98,207	+0.97(+2.50%)
Apr 20, 2018	39.87	40.01	38.49	38.77	71,421	-1.11(-2.77%)
Apr 19, 2018	40.36	41.05	39.87	39.87	85,075	-0.69(-1.70%)
Apr 18, 2018	39.74	41.19	39.53	40.56	94,745	+0.69(+1.73%)
Apr 17, 2018	40.08	40.36	39.60	39.87	81,200	-0.07(-0.17%)
Apr 16, 2018	38.35	41.05	37.87	39.94	113,695	+1.66(+4.33%)
Apr 13, 2018	38.35	38.84	38.08	38.28	54,002	+0.21(+0.54%)
Apr 12, 2018	38.42	38.42	37.73	38.08	58,216	-0.21(-0.54%)
Apr 11, 2018	37.52	38.56	37.39	38.28	66,567	+0.41(+1.10%)
Apr 10, 2018	37.32	38.08	37.04	37.87	107,834	+0.83(+2.24%)
Apr 09, 2018	38.01	38.22	36.90	37.04	56,445	-0.69(-1.83%)
Apr 06, 2018	37.59	38.35	37.32	37.73	86,269	+0.14(+0.37%)
Apr 05, 2018	36.83	37.66	36.00	37.59	79,977	+1.04(+2.84%)
Apr 04, 2018	35.73	36.70	35.17	36.56	79,969	+0.35(+0.95%)
Apr 03, 2018	36.21	36.90	36.00	36.21	74,068	+0.07(+0.19%)
Apr 02, 2018	35.94	36.76	35.80	36.14	118,585	+0.28(+0.77%)
Mar 29, 2018		35.87	35.87	35.87	0	-1.17(-3.17%)
Mar 28, 2018	36.21	38.63	36.21	37.04	150,210	+0.90(+2.49%)
Mar 27, 2018	36.70	36.83	36.00	36.14	82,284	-0.35(-0.95%)
Mar 26, 2018	36.90	36.90	36.00	36.49	75,438	+0.21(+0.57%)
Mar 23, 2018	37.94	37.94	36.07	36.28	114,206	-1.45(-3.85%)
Mar 22, 2018	38.28	38.56	37.66	37.73	219,056	-0.69(-1.80%)
Mar 21, 2018	39.11	39.67	38.35	38.42	180,190	+0.21(+0.54%)
Mar 20, 2018	38.89	39.15	37.41	38.22	254,547	-0.67(-1.72%)
Mar 19, 2018	40.76	40.76	38.48	38.89	218,849	+0.54(+1.40%)
Mar 16, 2018	37.88	39.02	37.55	38.35	214,171	+0.54(+1.42%)
Mar 15, 2018	40.49	40.56	37.41	37.81	220,769	-2.51(-6.23%)
Mar 14, 2018	41.77	41.97	40.29	40.33	136,272	-1.51(-3.61%)
Mar 13, 2018	41.70	43.11	40.29	41.84	478,403	-3.82(-8.37%)
Mar 12, 2018	46.39	46.39	44.25	45.66	217,853	-0.80(-1.73%)
Mar 09, 2018	47.80	48.37	45.86	46.46	215,909	-0.94(-1.98%)
Mar 08, 2018	50.02	50.22	47.33	47.40	149,286	-2.75(-5.48%)
Mar 07, 2018	50.82	51.76	49.62	50.15	144,802	-1.41(-2.73%)
Mar 06, 2018	51.56	51.89	50.48	51.56	90,801	-0.07(-0.13%)
Mar 05, 2018	50.35	52.63	50.02	51.62	138,138	+1.14(+2.26%)
Mar 02, 2018	50.02	51.76	49.75	50.48	218,429	+0.27(+0.53%)
Mar 01, 2018	50.62	51.83	49.95	50.22	101,477	-0.27(-0.53%)
Feb 28, 2018	50.55	52.36	49.88	50.48	193,764	+0.20(+0.40%)
Feb 27, 2018	51.62	52.97	50.15	50.28	119,961	-1.41(-2.72%)
Feb 26, 2018	49.68	52.90	49.41	51.69	275,542	+2.15(+4.33%)
Feb 23, 2018	49.75	49.95	48.94	49.55	65,212	+0.34(+0.68%)
Feb 22, 2018				49.21	50,268	+0.60(+1.24%)
Feb 21, 2018	47.80	49.81	47.77	48.61	95,542	+0.94(+1.97%)
Feb 20, 2018	47.20	47.87	46.80	47.67	87,099	+0.40(+0.85%)
Feb 16, 2018		47.27	47.27	47.27	0	+0.34(+0.71%)
Feb 15, 2018	47.60	47.60	46.66	46.93	58,683	-0.60(-1.27%)
Feb 14, 2018	46.26	48.07	45.60	47.53	108,165	+0.87(+1.87%)
Feb 13, 2018	45.99	47.17	45.93	46.66	63,449	+0.34(+0.72%)
Feb 12, 2018	45.52	46.74	44.99	46.33	60,117	+1.07(+2.37%)
Feb 09, 2018	45.66	46.26	43.68	45.26	77,849	-0.07(-0.15%)
Feb 08, 2018		46.46	45.32	45.32	76,329	+0.00(+0.00%)
Feb 07, 2018	44.45	46.15	44.45	45.32	64,530	+0.87(+1.96%)
Feb 06, 2018	43.58	44.72	43.12	44.45	77,217	-0.23(-0.53%)
Feb 05, 2018	46.19	46.60	44.58	44.69	72,181	-1.51(-3.27%)
Feb 02, 2018	45.93	47.27	45.46	46.19	118,168	+0.27(+0.58%)

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.