Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.69	40.71	40.16	40.19	25,392,514	+0.05(+0.13%)
Apr 27, 2018	40.00	40.20	39.85	40.14	16,216,054	+0.07(+0.17%)
Apr 26, 2018	39.72	40.14	39.63	40.07	25,909,846	+0.18(+0.45%)
Apr 25, 2018	39.95	40.02	39.69	39.89	31,409,730	-0.33(-0.83%)
Apr 24, 2018	40.63	40.78	40.01	40.22	44,634,684	+0.50(+1.25%)
Apr 23, 2018	39.75	39.96	39.59	39.72	14,048,697	-0.03(-0.06%)
Apr 20, 2018	39.96	40.02	39.60	39.75	26,031,250	-0.57(-1.40%)
Apr 19, 2018	40.64	40.64	40.16	40.32	35,442,464	+0.14(+0.34%)
Apr 18, 2018	39.95	40.36	39.90	40.18	29,625,420	-0.09(-0.23%)
Apr 17, 2018	39.99	40.38	39.95	40.27	24,241,414	+0.02(+0.04%)
Apr 16, 2018	40.04	40.27	39.91	40.26	22,562,732	-0.51(-1.24%)
Apr 13, 2018	41.15	41.16	40.61	40.76	24,221,028	-0.55(-1.33%)
Apr 12, 2018	41.09	41.41	41.00	41.31	18,516,992	+0.15(+0.37%)
Apr 11, 2018	40.97	41.36	40.94	41.15	24,245,098	+0.05(+0.13%)
Apr 10, 2018	40.90	41.20	40.74	41.10	33,152,084	+1.26(+3.16%)
Apr 09, 2018	39.92	40.33	39.62	39.84	31,674,556	+0.48(+1.22%)
Apr 06, 2018	39.67	40.11	39.08	39.36	37,993,252	-0.87(-2.17%)
Apr 05, 2018	40.29	40.51	40.12	40.24	21,532,314	+0.09(+0.21%)
Apr 04, 2018	38.97	40.20	38.93	40.15	33,908,828	-0.03(-0.09%)
Apr 03, 2018	40.16	40.25	39.81	40.19	30,262,482	+0.62(+1.56%)
Apr 02, 2018	40.09	40.37	39.15	39.57	35,565,448	-0.88(-2.18%)
Mar 29, 2018		40.45	40.45	40.45	0	+0.51(+1.26%)
Mar 28, 2018	39.91	40.17	39.54	39.95	32,689,262	-0.35(-0.87%)
Mar 27, 2018	40.96	41.08	40.08	40.30	34,185,656	-0.58(-1.42%)
Mar 26, 2018	40.50	40.95	39.99	40.88	43,325,220	+1.52(+3.85%)
Mar 23, 2018	40.17	40.27	39.34	39.36	53,710,724	-0.98(-2.44%)
Mar 22, 2018	40.75	41.02	40.32	40.35	50,307,716	-1.61(-3.84%)
Mar 21, 2018	41.68	42.20	41.59	41.96	27,884,988	-0.20(-0.47%)
Mar 20, 2018	42.04	42.32	41.98	42.16	23,740,202	+0.57(+1.36%)
Mar 19, 2018	41.82	41.88	41.36	41.59	28,009,444	-0.53(-1.26%)
Mar 16, 2018	41.87	42.16	41.85	42.12	22,753,888	+0.15(+0.37%)
Mar 15, 2018	42.08	42.26	41.75	41.97	24,945,350	+0.26(+0.62%)
Mar 14, 2018	42.02	42.10	41.40	41.71	26,588,112	+0.24(+0.58%)
Mar 13, 2018	42.29	42.34	41.37	41.47	29,254,036	-0.59(-1.40%)
Mar 12, 2018	42.06	42.21	41.82	42.06	20,167,686	+0.09(+0.22%)
Mar 09, 2018	41.39	42.00	41.31	41.97	25,542,110	+1.14(+2.79%)
Mar 08, 2018	41.01	41.04	40.65	40.83	20,834,010	+0.15(+0.38%)
Mar 07, 2018		40.73	40.15	40.67	25,237,968	-0.10(-0.25%)
Mar 06, 2018	41.10	41.15	40.59	40.78	21,911,184	+0.32(+0.78%)
Mar 05, 2018		40.58	40.47	40.46	32,338,678	-0.01(-0.02%)
Mar 02, 2018	39.75	40.58	39.52	40.47	30,094,268	+0.00(+0.00%)
Mar 01, 2018	41.07	41.31	40.04	40.47	47,665,352	+0.03(+0.08%)
Feb 28, 2018	41.19	41.20	40.42	40.44	32,897,748	-0.84(-2.03%)
Feb 27, 2018	42.04	42.21	41.27	41.27	39,691,320	-1.83(-4.25%)
Feb 26, 2018	42.69	43.12	42.50	43.11	16,818,928	+0.55(+1.29%)
Feb 23, 2018	42.41	42.60	42.17	42.56	14,782,993	+0.79(+1.89%)
Feb 22, 2018			41.74	41.77	23,028,138	-0.26(-0.61%)
Feb 21, 2018	42.42	42.97	41.97	42.03	28,368,642	+0.61(+1.47%)
Feb 20, 2018	41.36	41.63	41.30	41.42	30,918,482	-0.86(-2.03%)
Feb 16, 2018		42.28	42.28	42.28	0	+0.01(+0.02%)
Feb 15, 2018		42.53	41.85	42.27	35,300,284	+1.07(+2.60%)
Feb 14, 2018	40.03	41.23	40.03	41.20	38,963,708	+1.22(+3.04%)
Feb 13, 2018		40.09		39.98	21,920,194	+0.00(+0.00%)
Feb 12, 2018	39.71	40.28	39.39	39.98	34,387,376	+0.49(+1.24%)
Feb 09, 2018	39.32	39.80	38.19	39.49	59,454,804	+0.06(+0.15%)
Feb 08, 2018	41.09	41.10	39.43	39.43	66,225,700	-1.72(-4.18%)
Feb 07, 2018	41.62	42.19	41.12	41.15	61,526,816	-2.32(-5.34%)
Feb 06, 2018	41.84	44.02	41.79	43.47	88,454,992	+0.31(+0.71%)
Feb 05, 2018	44.24	44.52	42.50	43.17	69,655,048	-0.57(-1.29%)
Feb 02, 2018	44.55	44.59	43.70	43.73	36,869,492	-0.72(-1.62%)

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.