Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.14	41.27	40.95	40.96	500,627	-0.08(-0.19%)
Apr 27, 2018	40.85	41.07	40.82	41.03	772,095	+0.91(+2.26%)
Apr 26, 2018	40.02	40.28	39.99	40.13	755,760	+0.00(+0.00%)
Apr 25, 2018	40.08	40.17	39.90	40.13	687,943	-0.49(-1.21%)
Apr 24, 2018	40.63	40.72	40.43	40.62	847,460	+0.54(+1.36%)
Apr 23, 2018	40.13	40.25	40.02	40.08	468,330	-0.07(-0.17%)
Apr 20, 2018	40.19	40.33	40.09	40.14	400,420	+0.08(+0.19%)
Apr 19, 2018	40.08	40.16	39.85	40.07	926,065	-0.12(-0.30%)
Apr 18, 2018	40.06	40.31	40.01	40.19	810,539	-0.05(-0.13%)
Apr 17, 2018	40.21	40.39	40.21	40.24	1,160,653	-0.22(-0.53%)
Apr 16, 2018	40.34	40.53	40.25	40.46	1,732,552	-0.14(-0.34%)
Apr 13, 2018	40.60	40.65	40.46	40.59	1,184,197	+0.02(+0.04%)
Apr 12, 2018	40.58	40.66	40.52	40.58	515,020	+0.02(+0.04%)
Apr 11, 2018	40.56	40.59	40.40	40.56	801,425	-0.16(-0.38%)
Apr 10, 2018	40.65	40.73	40.47	40.71	1,413,054	+0.54(+1.33%)
Apr 09, 2018	40.18	40.46	40.14	40.18	1,993,006	+0.79(+2.02%)
Apr 06, 2018	39.13	39.62	39.11	39.38	1,832,555	+0.12(+0.31%)
Apr 05, 2018	39.34	39.47	39.25	39.26	902,848	-0.02(-0.04%)
Apr 04, 2018	39.06	39.32	38.73	39.28	2,395,564	-0.95(-2.36%)
Apr 03, 2018	39.76	40.26	39.65	40.23	1,737,110	+1.10(+2.82%)
Apr 02, 2018	39.45	39.48	38.94	39.13	1,232,778	-0.35(-0.90%)
Mar 29, 2018		39.48	39.48	39.48	0	+0.09(+0.22%)
Mar 28, 2018	39.44	39.58	39.28	39.39	1,048,343	-0.09(-0.22%)
Mar 27, 2018	39.88	39.96	39.38	39.48	1,387,708	+0.49(+1.26%)
Mar 26, 2018	38.71	39.00	38.48	38.99	1,091,364	+0.54(+1.39%)
Mar 23, 2018	39.23	39.27	38.44	38.45	1,449,214	-0.82(-2.09%)
Mar 22, 2018	39.25	39.41	38.74	39.27	1,699,655	-0.26(-0.65%)
Mar 21, 2018	39.76	39.76	39.49	39.53	1,179,781	-0.31(-0.78%)
Mar 20, 2018	39.97	40.10	39.77	39.84	860,241	+0.12(+0.30%)
Mar 19, 2018	39.84	39.96	39.65	39.72	743,258	-0.16(-0.41%)
Mar 16, 2018	39.64	39.96	39.64	39.89	1,152,778	+0.40(+1.01%)
Mar 15, 2018	39.59	39.86	39.46	39.49	787,888	-0.03(-0.07%)
Mar 14, 2018	39.65	39.76	39.29	39.51	699,704	+0.26(+0.66%)
Mar 13, 2018	39.64	39.64	39.14	39.26	956,236	-0.53(-1.32%)
Mar 12, 2018	39.86	39.96	39.70	39.78	627,706	-0.22(-0.54%)
Mar 09, 2018	39.78	40.00	39.78	40.00	710,440	+0.29(+0.74%)
Mar 08, 2018	39.44	39.71	39.44	39.70	1,082,391	+0.59(+1.50%)
Mar 07, 2018		39.20	38.91	39.12	822,596	+0.06(+0.15%)
Mar 06, 2018	39.21	39.21	38.93	39.06	1,687,530	-0.42(-1.07%)
Mar 05, 2018	39.16	39.55	39.06	39.48	1,569,347	-0.47(-1.19%)
Mar 02, 2018	39.86	39.99	39.51	39.95	1,154,752	+0.07(+0.17%)
Mar 01, 2018	40.12	40.37	39.67	39.89	1,003,452	-0.23(-0.58%)
Feb 28, 2018	40.61	40.71	40.11	40.12	857,222	-0.41(-1.02%)
Feb 27, 2018	40.94	41.05	40.53	40.53	828,955	-0.58(-1.41%)
Feb 26, 2018	41.20	41.21	40.96	41.11	763,346	-0.22(-0.52%)
Feb 23, 2018	41.40	41.40	41.08	41.33	493,247	+0.14(+0.34%)
Feb 22, 2018			41.13	41.19	531,539	-0.10(-0.25%)
Feb 21, 2018	41.50	41.72	41.29	41.29	722,111	+0.32(+0.78%)
Feb 20, 2018	41.07	41.15	40.82	40.97	673,714	-0.35(-0.86%)
Feb 16, 2018		41.33	41.33	41.33	0	-0.05(-0.12%)
Feb 15, 2018	41.40	41.40	41.07	41.38	807,609	+0.44(+1.08%)
Feb 14, 2018	40.58	41.07	40.41	40.94	1,211,242	+0.35(+0.87%)
Feb 13, 2018	40.74	40.81	40.52	40.58	1,521,953	-0.81(-1.96%)
Feb 12, 2018	41.17	41.46	40.91	41.40	1,487,662	-0.02(-0.04%)
Feb 09, 2018	41.46	41.51	40.63	41.41	1,508,882	-0.55(-1.32%)
Feb 08, 2018	42.75	42.80	41.97	41.97	1,276,227	-0.63(-1.48%)
Feb 07, 2018	43.09	43.26	42.60	42.60	2,054,307	-1.38(-3.14%)
Feb 06, 2018	42.89	44.01	42.83	43.98	1,436,638	+0.55(+1.27%)
Feb 05, 2018	44.09	44.12	43.12	43.42	1,057,021	-0.81(-1.83%)
Feb 02, 2018	44.63	44.64	44.17	44.23	1,424,578	-0.91(-2.03%)

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.