Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.09	29.34	28.47	28.50	3,556,058	-0.58(-1.99%)
Apr 27, 2018	29.21	29.64	28.82	29.08	5,856,359	-0.06(-0.21%)
Apr 26, 2018	29.27	29.53	28.90	29.14	3,889,574	-0.08(-0.27%)
Apr 25, 2018	29.13	29.49	29.03	29.22	3,636,754	+0.01(+0.03%)
Apr 24, 2018	29.15	29.78	28.93	29.21	5,484,318	+0.09(+0.31%)
Apr 23, 2018	30.99	30.99	29.11	29.12	12,964,516	-1.58(-5.15%)
Apr 20, 2018	31.63	32.20	29.72	30.70	37,140,776	-11.38(-27.04%)
Apr 19, 2018	42.31	42.58	41.37	42.08	8,403,612	-0.13(-0.31%)
Apr 18, 2018	42.57	42.75	42.01	42.21	2,224,803	-0.24(-0.57%)
Apr 17, 2018	42.69	43.08	42.01	42.45	2,617,152	+0.05(+0.12%)
Apr 16, 2018	42.22	42.88	42.04	42.40	1,742,114	+0.42(+1.00%)
Apr 13, 2018	42.67	42.88	41.87	41.98	1,980,720	-0.34(-0.80%)
Apr 12, 2018	42.27	42.60	41.94	42.32	2,259,751	+0.13(+0.31%)
Apr 11, 2018	41.14	42.35	41.14	42.19	2,445,615	+0.76(+1.83%)
Apr 10, 2018	40.66	41.52	40.38	41.43	1,628,775	+1.10(+2.73%)
Apr 09, 2018	40.64	40.98	40.32	40.33	1,269,231	+0.07(+0.17%)
Apr 06, 2018	40.63	41.46	39.98	40.26	2,534,061	-0.76(-1.85%)
Apr 05, 2018	40.22	41.09	40.22	41.02	1,358,722	+1.01(+2.52%)
Apr 04, 2018	38.50	40.10	38.50	40.01	1,232,733	+1.00(+2.56%)
Apr 03, 2018	38.08	39.19	38.08	39.01	1,551,225	+0.93(+2.44%)
Apr 02, 2018	38.80	39.02	37.82	38.08	1,750,714	-0.81(-2.08%)
Mar 29, 2018		38.89	38.89	38.89	0	+0.53(+1.38%)
Mar 28, 2018	38.58	39.12	38.20	38.36	1,633,490	-0.14(-0.36%)
Mar 27, 2018	38.85	39.20	38.32	38.50	1,553,778	-0.29(-0.75%)
Mar 26, 2018	38.60	39.04	38.17	38.79	2,062,221	+0.75(+1.97%)
Mar 23, 2018	39.73	39.86	38.01	38.04	2,047,513	-1.43(-3.62%)
Mar 22, 2018	40.18	40.64	39.45	39.47	1,483,669	-1.19(-2.93%)
Mar 21, 2018	40.14	40.85	39.97	40.66	1,815,175	+0.55(+1.37%)
Mar 20, 2018	39.44	40.19	39.15	40.11	1,584,722	+0.85(+2.17%)
Mar 19, 2018	40.15	40.36	39.12	39.26	1,762,328	-1.20(-2.97%)
Mar 16, 2018	40.07	40.65	39.75	40.46	3,249,040	+0.35(+0.87%)
Mar 15, 2018	40.26	40.63	40.01	40.11	1,714,632	+0.03(+0.07%)
Mar 14, 2018	41.24	41.42	39.97	40.08	1,291,139	-0.85(-2.08%)
Mar 13, 2018	40.83	41.32	40.67	40.93	1,738,303	+0.48(+1.19%)
Mar 12, 2018	41.45	41.46	40.44	40.45	1,590,209	-0.93(-2.25%)
Mar 09, 2018	41.13	41.51	40.90	41.38	1,387,773	+0.61(+1.50%)
Mar 08, 2018	41.50	41.53	40.59	40.77	944,158	-0.42(-1.02%)
Mar 07, 2018		41.28		41.19	1,250,848	+0.01(+0.02%)
Mar 06, 2018	40.83	41.18	40.17	41.18	1,487,292	+0.46(+1.13%)
Mar 05, 2018	41.11	41.60	40.67	40.72	2,182,092	-0.68(-1.64%)
Mar 02, 2018	40.14	41.52	39.86	41.40	2,877,870	+0.45(+1.10%)
Mar 01, 2018	40.95	41.20	40.58	40.95	1,758,184	+0.03(+0.07%)
Feb 28, 2018	41.07	41.30	40.72	40.92	2,760,747	-0.11(-0.27%)
Feb 27, 2018	41.26	42.45	40.90	41.03	2,542,001	+0.17(+0.42%)
Feb 26, 2018	40.01	41.12	39.80	40.86	2,881,210	+1.09(+2.74%)
Feb 23, 2018	38.59	39.98	38.45	39.77	3,373,515	+1.56(+4.08%)
Feb 22, 2018			38.15	38.21	1,678,077	-0.75(-1.93%)
Feb 21, 2018	38.70	39.60	38.43	38.96	1,941,706	+0.30(+0.78%)
Feb 20, 2018	38.83	38.93	38.09	38.66	2,647,021	-0.53(-1.35%)
Feb 16, 2018		39.19	39.19	39.19	0	-0.28(-0.71%)
Feb 15, 2018	40.57	40.67	39.15	39.47	3,243,196	-0.90(-2.23%)
Feb 14, 2018	39.74	40.62	39.51	40.37	2,508,509	+0.22(+0.55%)
Feb 13, 2018	40.02	40.56	39.77	40.15	2,746,807	+0.15(+0.37%)
Feb 12, 2018	41.18	42.10	38.69	40.00	4,740,127	-1.06(-2.58%)
Feb 09, 2018	41.02	42.73	39.21	41.06	8,151,717	+2.88(+7.54%)
Feb 08, 2018	41.00	41.24	38.13	38.18	4,177,374	-2.78(-6.79%)
Feb 07, 2018	40.34	41.44	40.34	40.96	2,207,159	+0.54(+1.34%)
Feb 06, 2018	38.60	41.54	37.01	40.42	3,463,331	+0.44(+1.10%)
Feb 05, 2018	39.89	40.80	39.61	39.98	1,937,403	-0.59(-1.45%)
Feb 02, 2018	40.94	41.25	40.49	40.57	1,641,193	-0.38(-0.93%)

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.