Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.35	39.71	39.22	39.46	4,333	+0.17(+0.43%)
Apr 27, 2018	38.35	39.30	38.35	39.29	5,489	+0.50(+1.29%)
Apr 26, 2018	37.86	38.83	37.79	38.79	7,778	+0.04(+0.10%)
Apr 25, 2018	38.57	38.75	38.15	38.75	2,935	-0.01(-0.03%)
Apr 24, 2018	39.65	39.65	38.76	38.76	4,002	-0.42(-1.07%)
Apr 23, 2018	39.00	39.79	38.95	39.18	4,263	-1.12(-2.77%)
Apr 20, 2018	40.34	40.68	40.30	40.30	2,191	-0.12(-0.31%)
Apr 19, 2018	40.26	40.43	39.74	40.42	3,369	+0.07(+0.17%)
Apr 18, 2018	39.63	40.35	39.53	40.35	6,417	+0.78(+1.97%)
Apr 17, 2018	38.76	39.60	38.76	39.57	2,872	+0.54(+1.38%)
Apr 16, 2018	37.63	39.07	37.63	39.03	16,811	+1.44(+3.82%)
Apr 13, 2018	37.77	37.77	37.47	37.59	2,271	-0.72(-1.87%)
Apr 12, 2018	38.34	38.34	38.02	38.31	9,542	-1.18(-3.00%)
Apr 11, 2018	38.67	39.73	38.67	39.49	2,751	-0.48(-1.19%)
Apr 10, 2018	39.31	39.97	39.23	39.97	6,668	+1.87(+4.92%)
Apr 09, 2018	38.70	38.70	38.04	38.10	3,035	+0.68(+1.81%)
Apr 06, 2018	38.10	38.23	37.42	37.42	6,107	-1.41(-3.63%)
Apr 05, 2018	39.09	39.11	38.77	38.83	2,472	+0.36(+0.94%)
Apr 04, 2018	37.83	38.47	37.83	38.47	5,492	-0.27(-0.70%)
Apr 03, 2018	38.66	39.12	38.37	38.74	2,875	+0.52(+1.36%)
Apr 02, 2018	38.51	38.51	37.25	38.22	3,728	-0.14(-0.36%)
Mar 29, 2018		38.36	38.36	38.36	0	+0.88(+2.33%)
Mar 28, 2018	37.95	37.95	37.26	37.48	2,681	-0.98(-2.54%)
Mar 27, 2018	39.01	39.04	38.46	38.46	3,841	-0.99(-2.51%)
Mar 26, 2018	38.63	39.45	38.63	39.45	2,883	+2.61(+7.07%)
Mar 23, 2018	37.53	37.53	36.79	36.84	5,593	-0.47(-1.25%)
Mar 22, 2018	37.72	37.77	37.31	37.31	2,224	-0.60(-1.58%)
Mar 21, 2018	37.09	37.91	37.09	37.91	8,117	+0.69(+1.85%)
Mar 20, 2018	37.25	37.25	36.77	37.22	4,693	+0.79(+2.17%)
Mar 19, 2018	36.16	36.46	36.16	36.43	5,009	+0.07(+0.19%)
Mar 16, 2018	36.37	36.43	36.23	36.36	4,459	-0.39(-1.06%)
Mar 15, 2018	37.20	37.46	36.49	36.75	6,811	-1.23(-3.25%)
Mar 14, 2018	38.13	38.23	37.67	37.98	28,339	+0.34(+0.92%)
Mar 13, 2018	37.99	38.12	37.50	37.64	4,216	-0.54(-1.41%)
Mar 12, 2018	38.18	38.18	38.12	38.18	1,874	-1.46(-3.68%)
Mar 09, 2018	38.86	40.13	38.78	39.64	13,608	-0.13(-0.33%)
Mar 08, 2018	39.80	39.80	39.48	39.77	3,304	-1.05(-2.57%)
Mar 07, 2018	40.22	40.82	40.22	40.82	5,592	+1.06(+2.68%)
Mar 06, 2018	40.20	40.20	39.53	39.76	6,189	+0.59(+1.49%)
Mar 05, 2018	38.44	39.23	38.44	39.17	7,814	+0.51(+1.32%)
Mar 02, 2018	37.92	38.80	37.92	38.66	3,934	+0.70(+1.84%)
Mar 01, 2018	37.84	37.96	37.33	37.96	4,957	-0.55(-1.43%)
Feb 28, 2018	38.61	38.76	38.51	38.51	10,533	-0.97(-2.46%)
Feb 27, 2018	39.88	39.88	39.28	39.48	6,324	-1.84(-4.45%)
Feb 26, 2018	40.62	41.34	40.62	41.32	8,318	+0.03(+0.07%)
Feb 23, 2018	40.85	41.41	40.85	41.29	4,404	+1.76(+4.45%)
Feb 22, 2018		40.64	39.37	39.53	12,973	-1.11(-2.73%)
Feb 21, 2018	41.12	41.65	40.64	40.64	11,342	+0.35(+0.87%)
Feb 20, 2018	40.41	40.49	40.12	40.29	7,492	-2.87(-6.66%)
Feb 16, 2018		43.16	43.16	43.16	0	-0.09(-0.21%)
Feb 15, 2018	43.18	43.50	43.16	43.25	5,621	+3.27(+8.18%)
Feb 14, 2018	39.65	40.66	39.53	39.98	7,690	+0.01(+0.03%)
Feb 13, 2018	39.46	40.18	39.46	39.97	4,491	+0.96(+2.47%)
Feb 12, 2018	38.63	39.25	38.59	39.01	7,309	+0.70(+1.81%)
Feb 09, 2018	37.86	38.31	36.96	38.31	13,893	+2.03(+5.60%)
Feb 08, 2018	37.22	37.45	35.86	36.28	19,045	-2.46(-6.35%)
Feb 07, 2018		40.15	38.69	38.74	7,667	-1.41(-3.51%)
Feb 06, 2018	38.65	40.15	38.42	40.15	10,396	+1.98(+5.19%)
Feb 05, 2018		38.99	38.17	38.17	6,332	-1.36(-3.44%)
Feb 02, 2018	39.52	40.06	39.44	39.53	7,833	-0.72(-1.79%)

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.