Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.50	41.70	40.78	40.78	2,477,186	-0.65(-1.58%)
Apr 27, 2018	41.24	41.60	41.15	41.43	2,378,337	+0.28(+0.68%)
Apr 26, 2018	41.24	41.42	41.03	41.15	3,769,767	-0.14(-0.33%)
Apr 25, 2018	41.34	41.66	40.97	41.29	2,422,119	-0.09(-0.23%)
Apr 24, 2018	41.41	41.99	41.01	41.38	2,709,280	+0.20(+0.50%)
Apr 23, 2018	40.95	41.32	40.87	41.18	2,403,209	+0.33(+0.81%)
Apr 20, 2018	40.64	40.99	40.55	40.85	1,987,279	+0.30(+0.73%)
Apr 19, 2018	39.95	40.65	39.84	40.55	3,831,134	+0.74(+1.86%)
Apr 18, 2018	40.23	40.38	39.80	39.81	2,724,186	-0.28(-0.70%)
Apr 17, 2018	40.79	40.88	39.85	40.09	3,390,977	-0.43(-1.05%)
Apr 16, 2018	40.56	40.69	40.18	40.51	2,399,586	+0.15(+0.38%)
Apr 13, 2018	41.44	41.45	40.17	40.36	3,715,278	-0.65(-1.58%)
Apr 12, 2018	40.58	41.27	40.50	41.01	1,803,286	+0.71(+1.77%)
Apr 11, 2018	40.22	40.50	40.05	40.29	1,747,275	-0.21(-0.52%)
Apr 10, 2018	40.41	40.63	40.07	40.51	4,588,966	+0.70(+1.75%)
Apr 09, 2018	40.16	40.73	39.81	39.81	4,099,960	-0.27(-0.68%)
Apr 06, 2018	40.70	40.94	39.61	40.08	3,620,099	-1.07(-2.60%)
Apr 05, 2018	41.26	41.30	40.85	41.15	1,466,893	+0.27(+0.67%)
Apr 04, 2018	39.85	40.99	39.60	40.88	2,589,387	+0.42(+1.03%)
Apr 03, 2018	40.11	40.63	39.91	40.46	2,407,876	+0.59(+1.47%)
Apr 02, 2018	40.63	40.83	39.36	39.88	3,798,683	-0.84(-2.07%)
Mar 29, 2018		40.72	40.72	40.72	0	+0.39(+0.97%)
Mar 28, 2018	40.17	40.68	39.80	40.33	2,803,865	+0.17(+0.42%)
Mar 27, 2018	41.28	41.30	39.88	40.16	3,360,956	-0.92(-2.24%)
Mar 26, 2018	40.27	41.13	40.16	41.08	4,676,720	+1.33(+3.34%)
Mar 23, 2018	41.11	41.42	39.69	39.75	3,682,663	-1.41(-3.43%)
Mar 22, 2018	42.18	42.41	41.10	41.16	3,304,927	-1.59(-3.72%)
Mar 21, 2018	42.72	43.20	42.46	42.75	1,486,073	+0.10(+0.24%)
Mar 20, 2018	42.89	43.01	42.55	42.65	1,426,557	-0.10(-0.24%)
Mar 19, 2018	43.02	43.08	42.21	42.75	2,189,525	-0.29(-0.67%)
Mar 16, 2018	42.97	43.48	42.92	43.04	3,250,599	+0.16(+0.37%)
Mar 15, 2018	42.91	43.01	42.51	42.88	2,310,568	+0.13(+0.30%)
Mar 14, 2018	43.49	43.49	42.59	42.75	2,720,900	-0.59(-1.37%)
Mar 13, 2018	43.78	43.88	43.25	43.34	3,445,273	-0.36(-0.83%)
Mar 12, 2018	44.01	44.07	43.50	43.71	2,111,711	-0.25(-0.56%)
Mar 09, 2018	43.56	43.98	43.33	43.95	2,831,886	+0.80(+1.85%)
Mar 08, 2018	43.56	43.72	42.75	43.16	1,545,773	-0.32(-0.74%)
Mar 07, 2018		43.61		43.48	2,459,411	+0.20(+0.47%)
Mar 06, 2018	42.95	43.38	42.54	43.28	2,856,986	+0.48(+1.13%)
Mar 05, 2018	41.90	43.01	41.62	42.79	4,761,300	+0.52(+1.22%)
Mar 02, 2018	41.44	42.38	40.98	42.28	4,922,414	+0.58(+1.40%)
Mar 01, 2018	41.77	42.29	41.51	41.69	6,005,683	-0.10(-0.24%)
Feb 28, 2018	42.62	42.91	41.79	41.79	1,187,923	-0.64(-1.52%)
Feb 27, 2018	42.94	43.45	42.42	42.44	1,569,859	-0.56(-1.30%)
Feb 26, 2018	42.88	43.01	42.41	43.00	1,623,819	+0.32(+0.75%)
Feb 23, 2018	42.07	42.68	42.07	42.67	2,658,295	+0.64(+1.53%)
Feb 22, 2018			41.95	42.03	5,510,604	-0.81(-1.90%)
Feb 21, 2018	42.55	43.42	42.39	42.84	3,414,282	+0.30(+0.70%)
Feb 20, 2018	42.73	43.12	42.34	42.55	1,715,871	-0.29(-0.67%)
Feb 16, 2018		42.84	42.84	42.84	0	+0.23(+0.54%)
Feb 15, 2018		43.05	42.50	42.61	2,022,410	+0.16(+0.38%)
Feb 14, 2018	41.17	42.53	41.12	42.45	3,545,624	+1.19(+2.88%)
Feb 13, 2018	40.83	41.31	40.69	41.26	1,897,845	+0.21(+0.52%)
Feb 12, 2018	40.99	41.46	40.56	41.05	3,112,783	+0.36(+0.87%)
Feb 09, 2018	40.56	40.99	39.50	40.69	4,515,019	+0.72(+1.80%)
Feb 08, 2018	41.61	41.87	39.92	39.97	3,986,504	-1.52(-3.66%)
Feb 07, 2018	41.14	41.82	40.99	41.49	2,710,267	+0.19(+0.47%)
Feb 06, 2018	39.98	41.43	39.52	41.29	8,495,199	-0.03(-0.06%)
Feb 05, 2018	42.03	42.56	40.63	41.32	5,067,118	-1.30(-3.04%)
Feb 02, 2018	43.08	43.40	42.43	42.62	5,072,174	-0.52(-1.20%)

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.