Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.97	40.19	38.97	38.98	379,738	-0.96(-2.41%)
Apr 27, 2018	40.38	40.48	39.53	39.94	292,128	-0.65(-1.60%)
Apr 26, 2018	40.57	40.83	39.86	40.59	340,311	+0.23(+0.56%)
Apr 25, 2018	39.84	41.15	39.72	40.36	461,406	+0.26(+0.65%)
Apr 24, 2018	40.65	41.27	39.58	40.10	678,684	-0.19(-0.48%)
Apr 23, 2018	40.20	40.73	39.93	40.29	412,339	-0.10(-0.24%)
Apr 20, 2018	40.75	41.06	40.32	40.39	321,385	-0.38(-0.92%)
Apr 19, 2018	40.42	40.94	40.27	40.76	277,568	+0.15(+0.37%)
Apr 18, 2018	40.39	41.03	40.39	40.62	315,110	+0.57(+1.42%)
Apr 17, 2018	39.50	40.27	39.42	40.05	367,992	+0.92(+2.35%)
Apr 16, 2018	38.22	39.35	38.03	39.13	501,129	+1.20(+3.16%)
Apr 13, 2018	38.20	38.60	37.93	37.93	371,830	+0.04(+0.12%)
Apr 12, 2018	37.27	38.17	37.27	37.88	265,025	+0.82(+2.22%)
Apr 11, 2018	37.27	37.75	36.73	37.06	319,088	-0.48(-1.28%)
Apr 10, 2018	36.43	37.86	36.42	37.54	575,504	+1.71(+4.76%)
Apr 09, 2018	35.84	36.37	35.65	35.84	385,411	+0.13(+0.37%)
Apr 06, 2018	36.41	36.69	35.52	35.71	483,094	-0.67(-1.83%)
Apr 05, 2018	35.92	36.72	35.89	36.37	448,760	+0.83(+2.34%)
Apr 04, 2018	34.91	35.66	34.68	35.54	564,163	+0.05(+0.15%)
Apr 03, 2018	35.11	35.78	35.11	35.49	463,860	+0.65(+1.86%)
Apr 02, 2018	37.05	37.44	34.74	34.84	515,121	-2.73(-7.27%)
Mar 29, 2018		37.57	37.57	37.57	0	+1.88(+5.27%)
Mar 28, 2018	35.78	36.06	35.29	35.69	415,863	-0.10(-0.29%)
Mar 27, 2018	36.41	36.60	35.61	35.79	301,136	-0.41(-1.14%)
Mar 26, 2018	36.36	36.36	35.47	36.20	333,565	+0.52(+1.45%)
Mar 23, 2018	36.80	36.97	35.69	35.69	361,790	-0.96(-2.63%)
Mar 22, 2018	37.88	38.22	36.61	36.65	261,333	-1.86(-4.84%)
Mar 21, 2018	37.78	38.79	37.72	38.52	185,488	+0.79(+2.09%)
Mar 20, 2018	38.78	38.90	37.71	37.73	264,607	-1.05(-2.71%)
Mar 19, 2018	39.09	39.14	38.16	38.78	328,263	-0.54(-1.38%)
Mar 16, 2018	38.90	39.68	38.62	39.32	1,310,447	+0.41(+1.06%)
Mar 15, 2018	39.23	39.66	38.82	38.91	319,411	-0.32(-0.80%)
Mar 14, 2018	40.10	40.30	39.09	39.22	207,079	-0.64(-1.60%)
Mar 13, 2018	40.13	40.53	39.79	39.86	264,967	-0.17(-0.44%)
Mar 12, 2018	39.55	40.10	39.49	40.04	206,983	+0.53(+1.35%)
Mar 09, 2018	39.60	39.60	39.00	39.51	229,095	+0.30(+0.76%)
Mar 08, 2018	40.07	40.07	38.79	39.21	169,321	-0.84(-2.09%)
Mar 07, 2018		40.22		40.05	223,273	+0.48(+1.21%)
Mar 06, 2018	39.36	39.66	38.66	39.57	230,435	+0.51(+1.29%)
Mar 05, 2018	38.42	39.23	38.40	39.06	196,936	+0.27(+0.70%)
Mar 02, 2018	38.65	39.05	38.17	38.79	213,880	-0.16(-0.40%)
Mar 01, 2018	38.81	39.63	38.35	38.95	369,637	+0.40(+1.04%)
Feb 28, 2018	39.92	39.98	38.53	38.55	338,611	-1.33(-3.34%)
Feb 27, 2018	40.53	40.95	39.88	39.88	211,962	-0.82(-2.01%)
Feb 26, 2018	40.70	40.83	40.08	40.70	145,447	+0.33(+0.82%)
Feb 23, 2018	40.21	40.39	39.73	40.37	171,919	+0.31(+0.78%)
Feb 22, 2018	40.24	40.45	39.80	40.05	239,329	+0.14(+0.35%)
Feb 21, 2018	40.16	40.96	39.87	39.92	317,497	-0.11(-0.28%)
Feb 20, 2018	40.35	41.22	39.87	40.03	230,657	-0.66(-1.63%)
Feb 16, 2018		40.69	40.69	40.69	0	+0.50(+1.24%)
Feb 15, 2018	40.27	40.38	39.82	40.19	202,281	+0.31(+0.79%)
Feb 14, 2018	38.51	39.96	38.44	39.88	345,900	+0.91(+2.33%)
Feb 13, 2018	38.39	39.10	38.34	38.97	190,116	+0.48(+1.24%)
Feb 12, 2018	37.93	38.81	37.80	38.50	211,718	+0.81(+2.15%)
Feb 09, 2018	38.18	38.28	36.50	37.68	428,591	-0.01(-0.02%)
Feb 08, 2018	39.27	39.27	37.69	37.69	266,067	-1.54(-3.93%)
Feb 07, 2018	38.83	39.72	38.83	39.24	293,905	+0.26(+0.67%)
Feb 06, 2018	37.69	39.24	37.35	38.97	487,768	-0.10(-0.25%)
Feb 05, 2018	39.47	40.28	38.70	39.07	312,591	-0.64(-1.62%)
Feb 02, 2018	40.51	40.51	39.65	39.72	349,161	-1.21(-2.96%)

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.