Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.86	39.91	39.24	39.33	19,626	-0.40(-1.01%)
Apr 27, 2018	40.53	40.53	39.64	39.73	14,016	-0.76(-1.87%)
Apr 26, 2018	40.57	40.75	39.99	40.48	14,627	+0.13(+0.33%)
Apr 25, 2018	40.80	41.33	40.22	40.35	14,538	-0.53(-1.31%)
Apr 24, 2018	41.20	41.42	40.26	40.88	16,266	-0.18(-0.43%)
Apr 23, 2018	41.37	42.00	40.93	41.06	20,455	-0.80(-1.91%)
Apr 20, 2018	42.04	42.40	41.77	41.86	16,508	-0.22(-0.53%)
Apr 19, 2018	42.17	42.62	41.95	42.09	10,095	-0.04(-0.11%)
Apr 18, 2018	42.04	42.69	41.86	42.13	22,353	+0.27(+0.64%)
Apr 17, 2018	42.00	42.86	41.77	41.86	19,487	+0.13(+0.32%)
Apr 16, 2018	40.88	42.71	40.88	41.73	23,249	+1.07(+2.63%)
Apr 13, 2018	41.06	41.06	40.48	40.66	11,954	-0.13(-0.33%)
Apr 12, 2018	41.20	42.15	40.75	40.80	13,191	-0.13(-0.33%)
Apr 11, 2018	41.69	41.95	40.75	40.93	14,232	-0.96(-2.28%)
Apr 10, 2018	40.66	42.22	40.53	41.89	46,967	+1.62(+4.03%)
Apr 09, 2018	40.80	41.02	40.22	40.26	16,368	-0.13(-0.33%)
Apr 06, 2018	40.40	40.93	40.40	40.40	23,605	-0.40(-0.98%)
Apr 05, 2018	40.31	40.93	40.22	40.80	18,784	+0.93(+2.34%)
Apr 04, 2018	39.24	40.08	38.66	39.86	21,833	-0.09(-0.22%)
Apr 03, 2018	40.44	40.44	39.59	39.95	25,184	-0.31(-0.77%)
Apr 02, 2018	40.88	40.97	39.68	40.26	35,050	-0.58(-1.42%)
Mar 29, 2018		40.84	40.84	40.84	0	+0.81(+2.02%)
Mar 28, 2018	40.12	40.43	39.63	40.03	35,228	-0.09(-0.22%)
Mar 27, 2018	40.25	41.58	40.03	40.12	28,274	-0.09(-0.22%)
Mar 26, 2018	40.52	40.74	39.50	40.21	30,427	+0.27(+0.67%)
Mar 23, 2018	40.70	41.16	39.90	39.94	17,368	-0.71(-1.75%)
Mar 22, 2018	41.14	41.81	40.61	40.65	17,244	-0.62(-1.51%)
Mar 21, 2018	41.63	42.07	41.10	41.27	21,318	-0.40(-0.96%)
Mar 20, 2018	41.89	42.29	41.41	41.67	17,761	-0.27(-0.63%)
Mar 19, 2018	41.72	42.34	41.14	41.94	39,202	-0.13(-0.32%)
Mar 16, 2018	40.87	42.16	40.63	42.07	74,998	+1.20(+2.93%)
Mar 15, 2018	41.10	41.65	40.83	40.87	16,888	-0.04(-0.11%)
Mar 14, 2018	42.03	42.03	40.45	40.92	21,759	-0.71(-1.71%)
Mar 13, 2018	41.76	42.92	40.92	41.63	34,478	+0.22(+0.54%)
Mar 12, 2018	42.60	42.60	40.72	41.41	60,149	-1.11(-2.61%)
Mar 09, 2018	38.08	43.75	38.08	42.52	153,926	+5.46(+14.73%)
Mar 08, 2018	37.06	37.81	36.66	37.06	14,769	+0.13(+0.36%)
Mar 07, 2018	35.73	37.19	35.24	36.92	33,606	+0.71(+1.96%)
Mar 06, 2018	36.39	36.52	35.64	36.21	21,230	-0.09(-0.24%)
Mar 05, 2018	35.73	36.66	35.33	36.30	21,069	+0.44(+1.24%)
Mar 02, 2018	36.21	36.48	35.41	35.86	27,717	+0.00(+0.00%)
Mar 01, 2018	37.15	37.40	35.66	35.86	19,729	-1.29(-3.46%)
Feb 28, 2018	37.81	37.81	37.01	37.15	22,401	-0.40(-1.06%)
Feb 27, 2018	37.77	38.21	37.37	37.55	24,478	-0.09(-0.24%)
Feb 26, 2018	37.32	37.94	37.32	37.63	13,401	+0.27(+0.71%)
Feb 23, 2018	37.86	37.86	36.92	37.37	14,405	-0.27(-0.71%)
Feb 22, 2018	38.61	38.61	37.55	37.63	15,890	-0.93(-2.42%)
Feb 21, 2018	37.32	39.10	37.28	38.57	27,083	+1.51(+4.07%)
Feb 20, 2018	38.03	38.03	36.92	37.06	28,052	-1.24(-3.24%)
Feb 16, 2018		38.30	38.30	38.30	0	+0.04(+0.12%)
Feb 15, 2018	38.92	38.92	37.37	38.26	14,769	-0.36(-0.92%)
Feb 14, 2018	36.79	38.88	34.00	38.61	51,614	+1.38(+3.69%)
Feb 13, 2018	36.61	37.99	36.61	37.23	25,661	+0.22(+0.60%)
Feb 12, 2018	36.97	37.50	36.13	37.01	22,479	+0.27(+0.72%)
Feb 09, 2018	36.75	37.21	36.35	36.75	37,516	+0.49(+1.35%)
Feb 08, 2018	38.17	38.17	36.26	36.26	31,028	-2.00(-5.22%)
Feb 07, 2018	38.12	38.57	37.99	38.26	21,803	+0.00(+0.00%)
Feb 06, 2018	37.15	38.88	37.06	38.26	23,384	-0.84(-2.16%)
Feb 05, 2018	39.28	39.45	38.21	39.10	31,088	-0.62(-1.56%)
Feb 02, 2018	42.07	42.92	39.35	39.72	31,132	-0.80(-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.