Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.25	40.26	39.22	39.65	5,377,599	-0.13(-0.33%)
Apr 27, 2018	37.64	40.12	37.52	39.78	7,433,031	+3.18(+8.68%)
Apr 26, 2018	36.65	36.94	36.16	36.61	3,325,281	+0.08(+0.23%)
Apr 25, 2018	36.34	36.57	35.89	36.52	2,282,532	-0.01(-0.02%)
Apr 24, 2018	36.24	36.87	35.96	36.53	2,675,504	+0.32(+0.87%)
Apr 23, 2018	36.24	36.59	36.02	36.21	2,423,038	-0.04(-0.11%)
Apr 20, 2018	36.88	36.92	36.09	36.25	2,975,351	-0.61(-1.65%)
Apr 19, 2018	37.40	37.44	36.62	36.86	2,940,166	-0.62(-1.67%)
Apr 18, 2018	37.75	37.86	37.47	37.49	2,231,863	-0.18(-0.47%)
Apr 17, 2018	37.62	38.04	37.40	37.66	2,399,122	+0.12(+0.33%)
Apr 16, 2018	37.50	37.67	37.12	37.54	2,332,476	+0.11(+0.29%)
Apr 13, 2018	37.26	37.44	36.95	37.43	2,029,565	+0.15(+0.39%)
Apr 12, 2018	37.79	37.87	36.90	37.28	2,967,302	-0.50(-1.33%)
Apr 11, 2018	37.98	38.51	37.74	37.79	2,451,714	-0.21(-0.55%)
Apr 10, 2018	38.67	38.67	37.90	37.99	3,875,713	-0.42(-1.08%)
Apr 09, 2018	38.97	39.02	38.13	38.41	2,556,675	-0.47(-1.21%)
Apr 06, 2018	38.66	39.21	38.59	38.88	3,260,944	+0.29(+0.76%)
Apr 05, 2018	38.79	38.84	38.13	38.59	2,999,057	-0.22(-0.56%)
Apr 04, 2018	38.06	39.10	37.88	38.80	2,708,713	+0.59(+1.53%)
Apr 03, 2018	38.14	38.54	37.38	38.22	3,377,659	+0.13(+0.34%)
Apr 02, 2018	38.30	38.80	37.82	38.09	3,321,822	-0.11(-0.28%)
Mar 29, 2018		38.19	38.19	38.19	0	-0.11(-0.28%)
Mar 28, 2018	37.32	38.55	37.30	38.30	4,505,812	+1.10(+2.96%)
Mar 27, 2018	36.65	37.67	36.30	37.20	2,918,952	+0.61(+1.66%)
Mar 26, 2018	36.75	36.78	36.28	36.59	2,750,200	+0.08(+0.21%)
Mar 23, 2018	37.51	37.60	36.39	36.52	3,748,851	-0.92(-2.45%)
Mar 22, 2018	36.82	37.94	36.75	37.44	5,568,688	+0.65(+1.77%)
Mar 21, 2018	37.12	37.26	36.44	36.78	3,386,655	-0.41(-1.10%)
Mar 20, 2018	37.57	37.97	37.07	37.19	3,679,958	-0.40(-1.07%)
Mar 19, 2018	38.01	38.02	37.31	37.60	3,084,729	-0.47(-1.24%)
Mar 16, 2018	37.48	38.16	37.33	38.07	5,401,651	+0.52(+1.39%)
Mar 15, 2018	37.70	37.95	37.23	37.54	4,772,096	-0.17(-0.44%)
Mar 14, 2018	38.19	38.33	37.21	37.71	6,109,876	-0.51(-1.33%)
Mar 13, 2018	38.60	38.88	37.96	38.22	5,442,485	-0.02(-0.06%)
Mar 12, 2018	37.66	38.33	37.62	38.24	5,380,774	+0.52(+1.39%)
Mar 09, 2018	38.30	38.42	37.39	37.72	4,812,448	-0.63(-1.64%)
Mar 08, 2018	38.69	38.69	37.94	38.35	5,754,576	-0.53(-1.37%)
Mar 07, 2018		38.89		38.88	3,014,677	+0.58(+1.53%)
Mar 06, 2018	38.44	38.55	37.71	38.30	2,837,450	-0.24(-0.63%)
Mar 05, 2018	37.85	38.93	37.80	38.54	4,944,467	+0.69(+1.83%)
Mar 02, 2018	37.57	38.02	37.35	37.85	4,391,807	+0.21(+0.56%)
Mar 01, 2018	36.57	37.74	36.41	37.63	4,730,622	+0.96(+2.61%)
Feb 28, 2018	37.33	37.47	36.66	36.68	4,442,131	-0.45(-1.21%)
Feb 27, 2018	38.51	38.66	37.13	37.13	3,510,414	-1.38(-3.59%)
Feb 26, 2018	38.46	38.52	38.10	38.51	2,602,490	+0.17(+0.44%)
Feb 23, 2018	37.92	38.35	37.57	38.34	2,575,203	+0.64(+1.69%)
Feb 22, 2018				37.70	2,522,311	+0.25(+0.67%)
Feb 21, 2018	38.17	38.26	37.45	37.45	3,014,882	-0.71(-1.85%)
Feb 20, 2018	38.80	39.14	38.15	38.16	2,992,660	-0.85(-2.18%)
Feb 16, 2018		39.01	39.01	39.01	0	+0.57(+1.48%)
Feb 15, 2018	37.67	38.52	37.67	38.44	3,494,132	+0.77(+2.06%)
Feb 14, 2018	38.19	38.29	37.46	37.67	3,777,242	-0.84(-2.17%)
Feb 13, 2018		38.64		38.50	4,206,891	+0.20(+0.52%)
Feb 12, 2018	39.21	39.40	37.56	38.30	5,251,259	-0.86(-2.19%)
Feb 09, 2018	37.99	39.48	37.32	39.16	7,762,005	+0.51(+1.32%)
Feb 08, 2018	40.08	40.17	38.65	38.65	8,519,081	-1.56(-3.87%)
Feb 07, 2018	40.33	40.78	40.09	40.21	4,303,120	-0.17(-0.41%)
Feb 06, 2018	39.71	40.50	39.32	40.38	4,860,526	-0.38(-0.93%)
Feb 05, 2018	41.10	41.36	40.06	40.75	4,236,950	-0.49(-1.18%)
Feb 02, 2018	40.92	41.75	40.63	41.24	3,708,893	-0.05(-0.13%)

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.