Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	38.85	39.25	38.58	38.90	202,661	+0.12(+0.32%)
Apr 27, 2018	38.98	39.12	38.49	38.77	134,811	-0.24(-0.60%)
Apr 26, 2018	38.39	39.05	38.34	39.01	143,873	+0.73(+1.90%)
Apr 25, 2018	38.70	38.83	38.03	38.28	190,715	-0.58(-1.48%)
Apr 24, 2018	39.60	39.83	38.62	38.86	172,552	-0.60(-1.53%)
Apr 23, 2018	39.58	39.97	39.29	39.46	121,308	-0.10(-0.27%)
Apr 20, 2018	39.71	39.93	39.51	39.57	187,331	-0.20(-0.51%)
Apr 19, 2018	39.58	40.01	39.58	39.77	110,500	+0.26(+0.66%)
Apr 18, 2018	39.95	40.00	39.50	39.51	189,985	-0.28(-0.70%)
Apr 17, 2018	39.55	39.89	39.40	39.79	218,904	+0.52(+1.31%)
Apr 16, 2018	39.24	39.65	39.10	39.27	154,694	+0.33(+0.85%)
Apr 13, 2018	39.52	39.52	38.87	38.94	139,233	-0.31(-0.78%)
Apr 12, 2018	39.11	39.45	38.81	39.25	117,126	+0.18(+0.47%)
Apr 11, 2018	38.44	39.30	38.39	39.06	226,217	+0.40(+1.04%)
Apr 10, 2018	38.71	38.94	38.39	38.66	168,446	+0.44(+1.14%)
Apr 09, 2018	38.42	38.84	38.11	38.22	151,417	+0.14(+0.37%)
Apr 06, 2018	38.87	39.26	37.79	38.08	209,101	-1.26(-3.20%)
Apr 05, 2018	39.33	39.77	39.02	39.34	244,742	+0.73(+1.88%)
Apr 04, 2018	37.67	38.83	37.67	38.62	321,030	+0.09(+0.23%)
Apr 03, 2018	38.51	38.76	38.01	38.53	203,917	+0.38(+0.99%)
Apr 02, 2018	38.81	39.08	37.93	38.15	284,334	-0.83(-2.13%)
Mar 29, 2018		38.98	38.98	38.98	0	+0.87(+2.29%)
Mar 28, 2018	38.37	38.63	37.78	38.11	351,779	-0.13(-0.34%)
Mar 27, 2018	39.38	39.53	38.04	38.24	239,884	-1.20(-3.04%)
Mar 26, 2018	38.89	39.57	38.65	39.44	276,955	+1.08(+2.83%)
Mar 23, 2018	39.85	39.85	38.34	38.35	516,952	-1.41(-3.54%)
Mar 22, 2018	41.17	41.50	39.75	39.76	301,943	-1.76(-4.23%)
Mar 21, 2018	41.40	41.84	41.01	41.52	219,474	-0.03(-0.06%)
Mar 20, 2018	41.48	41.74	41.22	41.55	290,304	+0.06(+0.15%)
Mar 19, 2018	41.49	41.77	41.01	41.48	264,405	+0.04(+0.11%)
Mar 16, 2018	41.04	41.59	40.93	41.44	609,143	+0.30(+0.72%)
Mar 15, 2018	42.02	42.15	41.04	41.14	306,521	-0.72(-1.71%)
Mar 14, 2018	41.52	42.02	41.24	41.86	477,284	+0.39(+0.95%)
Mar 13, 2018	41.06	41.69	40.52	41.47	3,620,157	-0.82(-1.94%)
Mar 12, 2018	41.96	42.79	41.96	42.29	333,074	+0.18(+0.44%)
Mar 09, 2018	40.64	42.11	40.26	42.10	214,011	+1.63(+4.04%)
Mar 08, 2018	40.23	40.59	39.95	40.47	171,115	+0.24(+0.61%)
Mar 07, 2018			39.78	40.23	219,708	+0.02(+0.04%)
Mar 06, 2018	40.21	40.30	39.60	40.21	172,420	+0.26(+0.66%)
Mar 05, 2018	39.35	40.19	39.19	39.95	208,154	+0.26(+0.66%)
Mar 02, 2018	39.42	39.85	39.12	39.68	220,897	+0.01(+0.02%)
Mar 01, 2018	40.28	40.35	39.12	39.67	227,210	-0.73(-1.80%)
Feb 28, 2018	40.62	41.03	40.32	40.40	189,710	-0.15(-0.36%)
Feb 27, 2018	41.17	41.67	40.54	40.55	147,696	-0.67(-1.63%)
Feb 26, 2018	40.66	41.64	40.49	41.22	223,207	+0.67(+1.65%)
Feb 23, 2018	40.36	40.61	40.13	40.55	155,996	+0.27(+0.67%)
Feb 22, 2018			40.13	40.28	258,984	-0.11(-0.28%)
Feb 21, 2018	40.67	41.25	40.37	40.39	228,650	-0.06(-0.15%)
Feb 20, 2018	40.00	40.97	39.97	40.45	246,943	+0.28(+0.69%)
Feb 16, 2018		40.17	40.17	40.17	0	-0.10(-0.26%)
Feb 15, 2018	41.24	41.26	39.85	40.28	385,486	-0.63(-1.53%)
Feb 14, 2018	40.84	41.40	40.84	40.90	477,206	-0.07(-0.17%)
Feb 13, 2018	40.30	41.19	40.30	40.97	287,471	+0.55(+1.36%)
Feb 12, 2018	39.96	40.76	39.62	40.43	240,298	+0.50(+1.26%)
Feb 09, 2018	40.65	40.72	39.02	39.92	345,847	-0.17(-0.41%)
Feb 08, 2018	41.01	41.03	40.09	40.09	320,023	-0.86(-2.10%)
Feb 07, 2018	39.64	41.14	39.64	40.95	311,352	+1.17(+2.93%)
Feb 06, 2018	38.38	39.90	38.06	39.78	455,912	+0.23(+0.58%)
Feb 05, 2018	40.52	41.25	38.96	39.55	241,729	-1.65(-4.00%)
Feb 02, 2018	41.73	41.81	40.79	41.20	231,400	-0.83(-1.97%)

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.