Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.32	43.68	42.33	42.36	2,837,316	-0.87(-2.02%)
Apr 27, 2018	41.48	43.24	41.48	43.23	2,870,448	+1.61(+3.86%)
Apr 26, 2018	40.71	41.69	40.52	41.62	2,018,140	+0.80(+1.95%)
Apr 25, 2018	40.04	40.89	39.61	40.82	1,638,271	+0.70(+1.75%)
Apr 24, 2018	40.35	40.88	39.89	40.12	1,761,285	-0.22(-0.54%)
Apr 23, 2018	39.22	40.41	39.14	40.34	1,727,042	+1.15(+2.93%)
Apr 20, 2018	39.17	40.10	38.98	39.19	1,584,860	+0.05(+0.13%)
Apr 19, 2018	39.42	39.47	38.38	39.14	1,973,269	-0.47(-1.18%)
Apr 18, 2018	39.70	40.31	39.57	39.61	1,220,053	+0.11(+0.28%)
Apr 17, 2018	40.42	40.50	39.43	39.50	1,655,059	-0.59(-1.46%)
Apr 16, 2018	39.93	40.25	39.37	40.09	1,609,871	+0.39(+0.97%)
Apr 13, 2018	40.75	40.86	39.50	39.70	1,834,899	-0.82(-2.03%)
Apr 12, 2018	41.07	41.40	40.30	40.52	1,320,927	-0.54(-1.31%)
Apr 11, 2018	41.08	41.74	40.95	41.06	1,122,408	-0.39(-0.93%)
Apr 10, 2018	40.69	41.61	40.66	41.44	1,773,345	+1.21(+3.00%)
Apr 09, 2018	40.52	40.82	39.86	40.24	1,961,278	+0.00(+0.00%)
Apr 06, 2018	41.59	41.84	39.92	40.24	1,562,542	-1.71(-4.07%)
Apr 05, 2018	41.51	42.00	41.19	41.95	912,131	+0.54(+1.32%)
Apr 04, 2018	39.87	41.47	39.84	41.40	1,401,384	+1.02(+2.53%)
Apr 03, 2018	39.91	40.40	39.81	40.38	1,336,340	+0.56(+1.41%)
Apr 02, 2018	40.45	41.01	39.13	39.82	2,720,047	-0.74(-1.82%)
Mar 29, 2018		40.55	40.55	40.55	0	+0.43(+1.06%)
Mar 28, 2018	39.72	41.14	39.60	40.13	1,397,082	+0.44(+1.12%)
Mar 27, 2018	39.44	40.60	39.30	39.68	2,232,199	+0.20(+0.51%)
Mar 26, 2018	39.28	39.78	39.07	39.48	1,680,294	+0.65(+1.66%)
Mar 23, 2018	39.37	39.84	38.75	38.84	2,263,892	-0.43(-1.09%)
Mar 22, 2018	39.67	40.31	39.23	39.26	1,620,851	-0.70(-1.74%)
Mar 21, 2018	40.38	40.55	39.64	39.96	4,223,004	-1.38(-3.34%)
Mar 20, 2018	41.54	41.62	40.91	41.34	1,370,651	-0.01(-0.02%)
Mar 19, 2018	41.33	41.69	41.05	41.35	1,273,177	+0.03(+0.08%)
Mar 16, 2018	40.89	41.75	40.86	41.32	2,338,041	+0.34(+0.82%)
Mar 15, 2018	41.43	41.52	40.82	40.98	2,771,570	-0.47(-1.13%)
Mar 14, 2018	42.18	42.40	41.34	41.45	1,684,839	-0.71(-1.69%)
Mar 13, 2018	41.89	42.70	41.79	42.16	1,436,595	+0.40(+0.96%)
Mar 12, 2018	41.81	42.15	41.37	41.76	1,672,647	-0.12(-0.28%)
Mar 09, 2018	42.25	42.52	41.37	41.88	2,564,496	-0.12(-0.28%)
Mar 08, 2018	43.08	43.16	41.84	42.00	2,926,517	-0.77(-1.80%)
Mar 07, 2018			42.42	42.77	2,695,445	-1.21(-2.74%)
Mar 06, 2018	42.72	43.99	42.57	43.97	3,912,880	+0.49(+1.14%)
Mar 05, 2018	44.32	44.55	43.34	43.48	3,551,669	-0.95(-2.15%)
Mar 02, 2018	40.09	44.59	39.76	44.43	5,950,933	+2.45(+5.85%)
Mar 01, 2018	42.12	42.30	40.87	41.98	4,088,684	-0.69(-1.62%)
Feb 28, 2018	42.84	43.20	42.32	42.67	2,606,158	+0.23(+0.55%)
Feb 27, 2018	44.19	44.52	42.42	42.44	3,327,592	-1.14(-2.61%)
Feb 26, 2018	44.60	44.74	43.42	43.58	2,690,374	-0.96(-2.17%)
Feb 23, 2018	42.15	44.91	41.77	44.54	8,571,348	+2.74(+6.54%)
Feb 22, 2018				41.80	1,220,100	+0.17(+0.42%)
Feb 21, 2018	42.01	42.49	41.61	41.63	1,353,777	-0.36(-0.85%)
Feb 20, 2018	42.39	42.77	41.70	41.99	1,616,038	-0.84(-1.96%)
Feb 16, 2018		42.83	42.83	42.83	0	+0.22(+0.51%)
Feb 15, 2018	42.21	42.91	41.83	42.61	1,603,695	+0.73(+1.75%)
Feb 14, 2018	40.64	42.14	40.32	41.88	1,788,251	+0.99(+2.42%)
Feb 13, 2018		40.94		40.89	1,204,015	+0.67(+1.65%)
Feb 12, 2018	40.07	40.55	39.64	40.22	1,094,384	+0.40(+1.00%)
Feb 09, 2018	39.64	40.42	38.42	39.83	2,500,550	+0.55(+1.40%)
Feb 08, 2018	40.66	40.81	39.25	39.28	2,154,371	-1.72(-4.20%)
Feb 07, 2018	41.04	41.70	40.33	41.00	2,633,057	+0.86(+2.15%)
Feb 06, 2018	39.13	40.54	38.34	40.13	2,962,944	+1.05(+2.68%)
Feb 05, 2018	39.57	40.07	38.68	39.08	2,105,012	-0.71(-1.78%)
Feb 02, 2018	40.60	41.09	39.53	39.79	2,215,428	-1.15(-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.