Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.78	43.12	41.97	41.99	415,253	-0.52(-1.21%)
Apr 27, 2018	42.30	43.03	41.95	42.50	567,466	+0.05(+0.12%)
Apr 26, 2018	42.99	43.60	42.42	42.45	600,377	-0.46(-1.08%)
Apr 25, 2018	42.74	43.35	42.74	42.92	492,720	+0.37(+0.87%)
Apr 24, 2018	43.13	43.78	42.37	42.55	540,518	-0.56(-1.30%)
Apr 23, 2018	43.84	43.99	43.07	43.11	585,571	-0.52(-1.18%)
Apr 20, 2018	43.90	44.45	43.33	43.62	604,344	-0.06(-0.14%)
Apr 19, 2018	43.90	44.54	43.52	43.68	499,998	-0.39(-0.88%)
Apr 18, 2018	44.21	44.51	43.81	44.07	545,294	+0.05(+0.12%)
Apr 17, 2018	44.56	44.69	43.26	44.02	951,414	+0.11(+0.25%)
Apr 16, 2018	41.95	44.45	41.95	43.90	1,638,621	+2.41(+5.82%)
Apr 13, 2018	41.58	41.83	41.05	41.49	293,008	+0.02(+0.04%)
Apr 12, 2018	41.83	42.19	41.43	41.47	204,951	-0.03(-0.08%)
Apr 11, 2018	41.25	41.84	41.02	41.51	485,642	+0.13(+0.31%)
Apr 10, 2018	41.41	41.55	41.07	41.38	339,893	+0.27(+0.65%)
Apr 09, 2018	41.30	41.73	41.09	41.11	231,894	+0.07(+0.17%)
Apr 06, 2018	41.60	41.99	40.66	41.04	349,865	-0.90(-2.15%)
Apr 05, 2018	41.50	42.09	41.37	41.95	282,906	+0.74(+1.79%)
Apr 04, 2018	39.79	41.47	39.45	41.21	382,808	+0.91(+2.26%)
Apr 03, 2018	39.53	40.36	39.13	40.30	340,534	+0.93(+2.36%)
Apr 02, 2018	40.51	41.32	39.30	39.37	632,623	-1.22(-3.01%)
Mar 29, 2018		40.59	40.59	40.59	0	-0.03(-0.08%)
Mar 28, 2018	40.60	41.19	40.17	40.62	660,432	-0.15(-0.36%)
Mar 27, 2018	41.56	41.68	40.54	40.77	676,713	-0.76(-1.82%)
Mar 26, 2018	40.95	41.58	40.64	41.52	394,306	+1.06(+2.61%)
Mar 23, 2018	41.17	41.59	40.42	40.47	501,299	-0.70(-1.71%)
Mar 22, 2018	41.52	41.79	40.59	41.17	385,003	-0.40(-0.95%)
Mar 21, 2018	41.65	42.01	41.20	41.57	453,257	-0.01(-0.02%)
Mar 20, 2018	41.64	42.11	40.96	41.58	646,153	-0.10(-0.25%)
Mar 19, 2018	41.72	42.14	41.21	41.68	477,415	-0.13(-0.31%)
Mar 16, 2018	41.80	41.94	40.80	41.81	1,208,784	+0.27(+0.66%)
Mar 15, 2018	41.98	42.18	41.46	41.53	426,068	-0.45(-1.06%)
Mar 14, 2018	41.68	42.11	41.15	41.98	422,964	+0.54(+1.31%)
Mar 13, 2018	41.52	41.86	41.32	41.44	539,652	+0.08(+0.19%)
Mar 12, 2018	41.56	41.83	40.93	41.36	470,326	+0.01(+0.02%)
Mar 09, 2018	39.63	41.41	39.30	41.35	807,791	+1.90(+4.81%)
Mar 08, 2018	38.98	39.60	38.92	39.45	285,114	+0.52(+1.35%)
Mar 07, 2018	38.52	39.07	37.90	38.93	407,280	+0.07(+0.18%)
Mar 06, 2018	38.05	39.08	37.80	38.86	720,409	+0.82(+2.17%)
Mar 05, 2018	37.65	38.36	37.31	38.04	526,251	+0.31(+0.82%)
Mar 02, 2018	37.53	38.67	37.53	37.73	1,441,187	-0.14(-0.36%)
Mar 01, 2018	38.82	38.94	37.56	37.87	714,512	-1.01(-2.60%)
Feb 28, 2018	39.19	39.77	38.72	38.88	749,028	-0.31(-0.79%)
Feb 27, 2018	38.41	39.33	37.99	39.19	704,736	+0.65(+1.69%)
Feb 26, 2018	38.05	38.71	36.74	38.53	1,221,074	+0.45(+1.19%)
Feb 23, 2018	37.73	38.95	35.83	38.08	4,407,095	-2.06(-5.13%)
Feb 22, 2018	39.24	40.28	39.24	40.14	1,224,292	+0.90(+2.30%)
Feb 21, 2018	37.80	39.81	37.80	39.24	1,036,970	+1.46(+3.86%)
Feb 20, 2018	39.32	39.68	37.67	37.78	907,184	-2.49(-6.18%)
Feb 16, 2018		40.27	40.27	40.27	0	+0.42(+1.06%)
Feb 15, 2018	39.60	40.26	39.39	39.85	432,941	+0.45(+1.15%)
Feb 14, 2018	38.64	39.55	38.64	39.39	454,515	+0.56(+1.44%)
Feb 13, 2018	38.94	39.64	38.58	38.83	532,947	-0.42(-1.07%)
Feb 12, 2018	39.09	39.62	38.61	39.26	720,044	+0.51(+1.33%)
Feb 09, 2018	37.89	39.62	37.56	38.74	1,089,414	+1.01(+2.68%)
Feb 08, 2018	38.67	39.16	37.61	37.73	697,257	-0.85(-2.20%)
Feb 07, 2018	38.63	39.07	38.40	38.58	510,315	-0.04(-0.10%)
Feb 06, 2018	37.78	39.31	37.31	38.62	639,119	+0.18(+0.46%)
Feb 05, 2018	38.33	39.39	37.87	38.44	829,996	+0.04(+0.10%)
Feb 02, 2018	38.55	39.03	37.86	38.40	782,941	-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.