Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.05	39.33	38.73	38.73	1,529,790	-0.04(-0.10%)
Apr 27, 2018	39.14	39.33	38.73	38.77	1,342,065	-0.37(-0.94%)
Apr 26, 2018	38.89	39.23	38.53	39.13	1,471,805	+0.41(+1.07%)
Apr 25, 2018	38.71	39.02	38.51	38.72	1,063,402	-0.05(-0.14%)
Apr 24, 2018	39.08	39.34	38.43	38.77	1,409,987	-0.28(-0.72%)
Apr 23, 2018	38.67	39.29	38.62	39.05	1,254,086	+0.35(+0.90%)
Apr 20, 2018	38.44	38.85	38.41	38.71	1,446,534	+0.33(+0.86%)
Apr 19, 2018	39.23	39.32	38.16	38.38	2,392,391	-0.93(-2.35%)
Apr 18, 2018	39.97	40.13	39.29	39.30	2,314,632	-0.56(-1.42%)
Apr 17, 2018	40.29	40.41	39.82	39.87	1,449,502	-0.13(-0.33%)
Apr 16, 2018	39.67	40.09	39.52	40.00	1,083,820	+0.58(+1.47%)
Apr 13, 2018	39.97	40.22	39.29	39.42	1,695,702	-0.32(-0.81%)
Apr 12, 2018	39.80	40.22	39.67	39.74	1,720,526	+0.18(+0.46%)
Apr 11, 2018	38.94	39.92	38.94	39.56	1,869,605	+0.35(+0.90%)
Apr 10, 2018	39.32	39.70	39.12	39.21	2,706,853	+0.58(+1.50%)
Apr 09, 2018	38.70	39.03	38.30	38.63	1,940,079	+0.18(+0.46%)
Apr 06, 2018	38.41	39.34	38.00	38.45	2,848,339	-0.35(-0.90%)
Apr 05, 2018	37.80	39.02	37.75	38.80	3,134,472	+1.02(+2.69%)
Apr 04, 2018	36.32	37.80	35.85	37.78	2,145,958	+0.77(+2.09%)
Apr 03, 2018	36.09	37.11	35.98	37.01	1,841,268	+1.41(+3.96%)
Apr 02, 2018	36.97	37.14	35.39	35.60	2,731,167	-1.39(-3.76%)
Mar 29, 2018		36.99	36.99	36.99	0	+1.27(+3.57%)
Mar 28, 2018	35.83	36.38	35.68	35.71	2,162,438	-0.19(-0.53%)
Mar 27, 2018	36.51	36.82	35.67	35.90	1,604,184	-0.46(-1.26%)
Mar 26, 2018	35.33	36.46	35.31	36.36	2,088,527	+1.44(+4.12%)
Mar 23, 2018	35.98	36.23	34.88	34.93	2,459,037	-0.83(-2.31%)
Mar 22, 2018	36.79	37.04	35.75	35.75	2,642,675	-2.13(-5.63%)
Mar 21, 2018	36.90	38.07	36.82	37.89	2,723,304	+1.28(+3.50%)
Mar 20, 2018	36.28	36.74	36.17	36.61	1,668,310	+0.40(+1.11%)
Mar 19, 2018	36.48	36.55	36.00	36.21	1,745,722	-0.31(-0.86%)
Mar 16, 2018	37.01	37.01	36.22	36.52	1,888,233	-0.58(-1.57%)
Mar 15, 2018	35.29	37.17	35.17	37.11	4,357,662	+2.13(+6.10%)
Mar 14, 2018	35.26	35.37	34.80	34.97	1,467,473	+0.09(+0.24%)
Mar 13, 2018	35.16	35.33	34.83	34.89	1,113,505	-0.12(-0.36%)
Mar 12, 2018	35.01	35.62	34.96	35.01	1,433,132	+0.03(+0.08%)
Mar 09, 2018	34.76	35.08	34.46	34.99	1,350,613	+0.51(+1.49%)
Mar 08, 2018	34.42	34.66	34.11	34.47	2,192,501	+0.52(+1.53%)
Mar 07, 2018		34.02	33.58	33.95	1,830,962	-0.15(-0.44%)
Mar 06, 2018	34.19	34.43	33.86	34.10	2,303,389	+0.14(+0.40%)
Mar 05, 2018	33.71	34.15	33.49	33.97	2,609,451	+0.03(+0.08%)
Mar 02, 2018	34.23	34.30	33.68	33.94	3,019,297	-0.72(-2.09%)
Mar 01, 2018	35.66	35.71	34.41	34.66	2,857,504	-0.90(-2.53%)
Feb 28, 2018	36.93	37.04	35.56	35.56	2,189,519	-1.18(-3.22%)
Feb 27, 2018	37.06	37.35	36.69	36.75	1,647,082	-0.37(-0.99%)
Feb 26, 2018	36.58	37.18	36.39	37.12	1,607,937	+0.56(+1.54%)
Feb 23, 2018	36.42	36.68	36.32	36.55	1,393,567	+0.27(+0.73%)
Feb 22, 2018				36.29	2,113,115	+0.52(+1.45%)
Feb 21, 2018	35.23	36.00	35.14	35.77	2,534,672	+0.63(+1.80%)
Feb 20, 2018	34.73	35.30	34.51	35.14	1,268,499	+0.09(+0.26%)
Feb 16, 2018		35.05	35.05	35.05	0	-0.31(-0.88%)
Feb 15, 2018	35.62	35.62	34.99	35.36	1,726,926	-0.08(-0.22%)
Feb 14, 2018	34.52	35.58	34.42	35.43	1,476,953	+0.66(+1.90%)
Feb 13, 2018	34.72	35.12	34.42	34.77	1,642,101	-0.20(-0.57%)
Feb 12, 2018	34.75	35.49	34.57	34.97	2,122,130	+0.61(+1.77%)
Feb 09, 2018	34.86	34.97	33.40	34.37	2,959,207	-0.25(-0.71%)
Feb 08, 2018	35.15	35.58	34.61	34.61	2,646,450	-0.51(-1.46%)
Feb 07, 2018	35.46	35.58	35.10	35.12	2,027,746	-0.39(-1.09%)
Feb 06, 2018	33.07	35.81	32.85	35.51	4,189,478	+1.29(+3.76%)
Feb 05, 2018	34.86	35.24	33.94	34.22	3,357,916	-0.98(-2.79%)
Feb 02, 2018	36.13	36.34	35.16	35.21	2,677,791	-1.48(-4.04%)

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.