Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.29	41.33	40.78	41.06	2,481,638	+0.01(+0.03%)
Apr 27, 2018	41.13	41.38	40.58	41.05	2,612,420	-0.20(-0.47%)
Apr 26, 2018	41.32	41.36	40.53	41.24	1,413,691	-0.04(-0.09%)
Apr 25, 2018	40.95	41.39	40.54	41.28	1,617,797	+0.32(+0.79%)
Apr 24, 2018	42.55	42.86	40.44	40.95	2,175,364	-1.34(-3.16%)
Apr 23, 2018	43.11	43.28	42.24	42.29	2,032,462	-0.70(-1.63%)
Apr 20, 2018	43.32	43.32	42.61	42.99	2,406,587	-0.42(-0.97%)
Apr 19, 2018	44.27	44.52	43.06	43.41	4,405,056	-0.46(-1.06%)
Apr 18, 2018	43.68	44.11	43.55	43.88	1,752,370	+0.42(+0.97%)
Apr 17, 2018	43.14	43.64	43.05	43.46	1,474,730	+0.53(+1.24%)
Apr 16, 2018	43.09	43.14	42.66	42.92	1,079,437	+0.20(+0.47%)
Apr 13, 2018	43.08	43.14	42.62	42.72	1,141,965	-0.04(-0.10%)
Apr 12, 2018	42.46	43.03	42.31	42.77	1,125,840	+0.56(+1.32%)
Apr 11, 2018	41.98	42.28	41.70	42.21	1,183,315	-0.13(-0.30%)
Apr 10, 2018	42.13	42.60	41.87	42.34	1,100,560	+0.79(+1.90%)
Apr 09, 2018	41.54	42.14	41.38	41.55	997,613	+0.21(+0.51%)
Apr 06, 2018	42.49	42.50	40.93	41.34	1,478,627	-1.44(-3.36%)
Apr 05, 2018	42.54	42.88	42.33	42.78	1,298,907	+0.34(+0.80%)
Apr 04, 2018	41.25	42.48	41.25	42.44	2,543,973	+0.60(+1.42%)
Apr 03, 2018	40.95	41.87	40.83	41.84	3,019,224	+1.00(+2.45%)
Apr 02, 2018	41.95	42.24	40.19	40.84	1,933,757	-0.53(-1.28%)
Mar 29, 2018		41.37	41.37	41.37	0	+0.15(+0.35%)
Mar 28, 2018	41.48	41.67	40.94	41.22	1,894,170	-0.24(-0.57%)
Mar 27, 2018	42.05	42.30	41.21	41.46	1,631,396	-0.54(-1.29%)
Mar 26, 2018	41.40	42.10	41.07	42.00	1,541,649	+1.13(+2.76%)
Mar 23, 2018	42.44	42.48	40.76	40.87	1,947,674	-1.40(-3.30%)
Mar 22, 2018	43.10	43.34	42.21	42.27	1,486,399	-1.30(-2.98%)
Mar 21, 2018	43.66	44.09	43.46	43.56	1,462,149	-0.02(-0.06%)
Mar 20, 2018	43.70	44.10	43.43	43.59	2,071,380	+0.06(+0.14%)
Mar 19, 2018	44.08	44.08	43.02	43.53	1,726,831	-0.64(-1.44%)
Mar 16, 2018	43.84	44.37	43.68	44.17	2,431,826	+0.37(+0.85%)
Mar 15, 2018	43.01	44.27	43.01	43.80	2,412,554	+0.90(+2.11%)
Mar 14, 2018	42.78	43.13	42.44	42.89	1,784,558	+0.41(+0.96%)
Mar 13, 2018	43.27	43.57	42.25	42.48	1,434,416	-0.74(-1.71%)
Mar 12, 2018	43.70	43.70	43.09	43.23	1,569,374	-0.38(-0.88%)
Mar 09, 2018	42.90	43.66	42.81	43.61	1,983,320	+0.94(+2.21%)
Mar 08, 2018	42.11	42.70	41.53	42.67	2,115,344	+0.58(+1.37%)
Mar 07, 2018		42.20		42.09	1,755,616	+0.49(+1.17%)
Mar 06, 2018	41.29	41.71	41.12	41.60	1,049,469	+0.52(+1.27%)
Mar 05, 2018	40.64	41.25	40.38	41.08	1,394,366	+0.26(+0.64%)
Mar 02, 2018	40.27	40.92	40.17	40.82	1,330,286	+0.16(+0.40%)
Mar 01, 2018	41.79	41.79	40.26	40.66	1,517,689	-1.05(-2.52%)
Feb 28, 2018	43.00	43.00	41.71	41.71	1,727,033	-1.12(-2.62%)
Feb 27, 2018	43.30	43.67	42.83	42.83	1,181,498	-0.49(-1.14%)
Feb 26, 2018	43.48	43.52	42.92	43.32	1,534,271	-0.02(-0.06%)
Feb 23, 2018	43.33	43.45	43.03	43.35	1,124,643	+0.18(+0.42%)
Feb 22, 2018				43.16	1,242,946	+0.27(+0.64%)
Feb 21, 2018	42.81	43.62	42.81	42.89	1,048,224	+0.03(+0.07%)
Feb 20, 2018	42.75	43.32	42.67	42.86	1,081,371	-0.15(-0.34%)
Feb 16, 2018		43.01	43.01	43.01	0	+0.11(+0.25%)
Feb 15, 2018	43.22	43.22	42.53	42.90	1,822,697	-0.10(-0.23%)
Feb 14, 2018	41.80	43.02	41.78	42.99	2,537,198	+0.86(+2.05%)
Feb 13, 2018	41.75	42.27	41.54	42.13	1,697,811	+0.22(+0.52%)
Feb 12, 2018	40.94	42.38	40.87	41.91	2,977,724	+1.18(+2.89%)
Feb 09, 2018	40.95	41.18	39.36	40.74	2,460,416	+0.25(+0.63%)
Feb 08, 2018	41.69	41.78	40.46	40.48	2,315,711	-1.20(-2.88%)
Feb 07, 2018	41.36	42.20	41.36	41.68	2,697,862	+0.10(+0.25%)
Feb 06, 2018	40.81	41.84	40.41	41.58	3,315,505	-0.40(-0.95%)
Feb 05, 2018	43.12	43.32	41.49	41.98	1,925,837	-1.28(-2.95%)
Feb 02, 2018	43.62	43.80	43.20	43.26	2,239,715	-0.56(-1.27%)

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.