Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.80	43.15	41.99	42.01	415,019	-0.52(-1.21%)
Apr 27, 2018	42.32	43.06	41.98	42.53	567,146	+0.05(+0.12%)
Apr 26, 2018	43.02	43.63	42.44	42.48	600,038	-0.46(-1.08%)
Apr 25, 2018	42.77	43.38	42.77	42.94	492,442	+0.37(+0.87%)
Apr 24, 2018	43.16	43.80	42.39	42.57	540,213	-0.56(-1.30%)
Apr 23, 2018	43.87	44.02	43.10	43.13	585,240	-0.52(-1.18%)
Apr 20, 2018	43.92	44.47	43.35	43.65	604,002	-0.06(-0.14%)
Apr 19, 2018	43.92	44.57	43.54	43.71	499,715	-0.39(-0.88%)
Apr 18, 2018	44.24	44.54	43.84	44.09	544,986	+0.05(+0.12%)
Apr 17, 2018	44.58	44.71	43.28	44.04	950,877	+0.11(+0.25%)
Apr 16, 2018	41.97	44.48	41.97	43.93	1,637,695	+2.42(+5.82%)
Apr 13, 2018	41.61	41.85	41.07	41.51	292,842	+0.02(+0.04%)
Apr 12, 2018	41.86	42.22	41.45	41.50	204,835	-0.03(-0.08%)
Apr 11, 2018	41.27	41.87	41.04	41.53	485,367	+0.13(+0.31%)
Apr 10, 2018	41.44	41.58	41.09	41.40	339,701	+0.27(+0.65%)
Apr 09, 2018	41.32	41.75	41.12	41.14	231,763	+0.07(+0.17%)
Apr 06, 2018	41.63	42.01	40.69	41.07	349,667	-0.90(-2.15%)
Apr 05, 2018	41.52	42.12	41.39	41.97	282,746	+0.74(+1.79%)
Apr 04, 2018	39.81	41.50	39.48	41.23	382,592	+0.91(+2.26%)
Apr 03, 2018	39.55	40.39	39.15	40.32	340,341	+0.93(+2.36%)
Apr 02, 2018	40.53	41.34	39.32	39.39	632,265	-1.22(-3.01%)
Mar 29, 2018		40.61	40.61	40.61	0	-0.03(-0.08%)
Mar 28, 2018	40.62	41.21	40.19	40.65	660,059	-0.15(-0.36%)
Mar 27, 2018	41.58	41.70	40.56	40.79	676,330	-0.76(-1.82%)
Mar 26, 2018	40.97	41.61	40.66	41.55	394,083	+1.06(+2.61%)
Mar 23, 2018	41.20	41.62	40.45	40.49	501,015	-0.71(-1.71%)
Mar 22, 2018	41.54	41.81	40.61	41.20	384,785	-0.40(-0.95%)
Mar 21, 2018	41.68	42.04	41.22	41.59	453,001	-0.01(-0.02%)
Mar 20, 2018	41.67	42.13	40.98	41.60	645,787	-0.10(-0.25%)
Mar 19, 2018	41.75	42.17	41.23	41.70	477,145	-0.13(-0.31%)
Mar 16, 2018	41.82	41.96	40.82	41.83	1,208,100	+0.28(+0.66%)
Mar 15, 2018	42.00	42.20	41.49	41.56	425,827	-0.45(-1.06%)
Mar 14, 2018	41.70	42.13	41.18	42.00	422,725	+0.54(+1.31%)
Mar 13, 2018	41.55	41.88	41.34	41.46	539,346	+0.08(+0.19%)
Mar 12, 2018	41.58	41.86	40.95	41.38	470,060	+0.01(+0.02%)
Mar 09, 2018	39.66	41.44	39.32	41.38	807,335	+1.90(+4.81%)
Mar 08, 2018	39.00	39.62	38.94	39.48	284,952	+0.52(+1.35%)
Mar 07, 2018	38.54	39.10	37.92	38.95	407,050	+0.07(+0.18%)
Mar 06, 2018	38.07	39.11	37.82	38.88	720,002	+0.82(+2.17%)
Mar 05, 2018	37.67	38.38	37.33	38.06	525,953	+0.31(+0.82%)
Mar 02, 2018	37.55	38.69	37.55	37.75	1,440,373	-0.14(-0.36%)
Mar 01, 2018	38.84	38.96	37.59	37.89	714,108	-1.01(-2.60%)
Feb 28, 2018	39.21	39.79	38.74	38.90	748,605	-0.31(-0.79%)
Feb 27, 2018	38.44	39.35	38.01	39.21	704,338	+0.65(+1.69%)
Feb 26, 2018	38.07	38.74	36.76	38.56	1,220,384	+0.45(+1.19%)
Feb 23, 2018	37.75	38.98	35.85	38.10	4,404,604	-2.06(-5.13%)
Feb 22, 2018	39.26	40.31	39.26	40.16	1,223,600	+0.90(+2.30%)
Feb 21, 2018	37.82	39.84	37.82	39.26	1,036,383	+1.46(+3.86%)
Feb 20, 2018	39.34	39.71	37.69	37.80	906,671	-2.49(-6.18%)
Feb 16, 2018		40.29	40.29	40.29	0	+0.42(+1.06%)
Feb 15, 2018	39.62	40.28	39.41	39.87	432,696	+0.45(+1.15%)
Feb 14, 2018	38.66	39.57	38.66	39.41	454,258	+0.56(+1.44%)
Feb 13, 2018	38.96	39.66	38.60	38.86	532,646	-0.42(-1.07%)
Feb 12, 2018	39.11	39.64	38.63	39.28	719,637	+0.52(+1.33%)
Feb 09, 2018	37.91	39.64	37.59	38.76	1,088,798	+1.01(+2.68%)
Feb 08, 2018	38.69	39.18	37.63	37.75	696,863	-0.85(-2.20%)
Feb 07, 2018	38.65	39.09	38.42	38.60	510,026	-0.04(-0.10%)
Feb 06, 2018	37.80	39.33	37.33	38.64	638,758	+0.18(+0.46%)
Feb 05, 2018	38.35	39.42	37.89	38.46	829,527	+0.04(+0.10%)
Feb 02, 2018	38.58	39.05	37.88	38.42	782,498	-0.18(-0.48%)

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.