Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.50	40.30	39.10	39.65	235,919	+0.25(+0.63%)
Apr 27, 2018	39.35	39.60	38.75	39.40	203,605	+0.20(+0.51%)
Apr 26, 2018	39.30	39.60	38.75	39.20	175,674	+0.20(+0.51%)
Apr 25, 2018	39.00	39.30	38.10	39.00	235,532	+0.00(+0.00%)
Apr 24, 2018	40.10	40.35	38.52	39.00	258,801	-0.85(-2.13%)
Apr 23, 2018	40.70	40.85	39.60	39.85	254,879	-0.75(-1.85%)
Apr 20, 2018	40.80	41.30	40.45	40.60	287,450	-0.40(-0.98%)
Apr 19, 2018	40.80	41.25	40.50	41.00	287,130	-0.05(-0.12%)
Apr 18, 2018	39.90	41.15	39.35	41.05	272,987	+1.30(+3.27%)
Apr 17, 2018	38.50	40.05	38.05	39.75	447,882	+1.75(+4.61%)
Apr 16, 2018	37.40	38.15	37.25	38.00	172,219	+0.75(+2.01%)
Apr 13, 2018	38.65	38.65	36.85	37.25	421,667	-1.20(-3.12%)
Apr 12, 2018	38.40	38.83	38.20	38.45	206,522	+0.35(+0.92%)
Apr 11, 2018	37.90	38.45	37.70	38.10	211,540	-0.05(-0.13%)
Apr 10, 2018	39.05	39.05	37.75	38.15	339,697	-0.25(-0.65%)
Apr 09, 2018	39.00	39.50	38.35	38.40	326,858	-0.15(-0.39%)
Apr 06, 2018	38.10	39.25	37.95	38.55	580,543	+0.05(+0.13%)
Apr 05, 2018	39.40	40.15	38.15	38.50	515,624	-0.55(-1.41%)
Apr 04, 2018	37.40	39.15	37.10	39.05	258,461	+0.95(+2.49%)
Apr 03, 2018	37.75	38.30	37.60	38.10	237,638	+0.60(+1.60%)
Apr 02, 2018	38.70	38.88	36.80	37.50	540,342	-1.40(-3.60%)
Mar 29, 2018		38.90	38.90	38.90	0	+0.35(+0.91%)
Mar 28, 2018	39.25	39.75	37.65	38.55	277,393	-0.75(-1.91%)
Mar 27, 2018	41.50	41.50	39.05	39.30	224,485	-2.15(-5.19%)
Mar 26, 2018	40.40	41.45	39.90	41.45	215,506	+1.80(+4.54%)
Mar 23, 2018	41.30	42.00	39.60	39.65	345,129	-1.60(-3.88%)
Mar 22, 2018	41.45	42.20	41.00	41.25	325,033	-0.70(-1.67%)
Mar 21, 2018	42.20	42.75	41.68	41.95	230,729	-0.20(-0.47%)
Mar 20, 2018	41.30	42.40	41.30	42.15	175,883	+0.85(+2.06%)
Mar 19, 2018	42.00	42.00	40.45	41.30	305,288	-0.90(-2.13%)
Mar 16, 2018	41.55	42.25	40.95	42.20	484,243	+0.80(+1.93%)
Mar 15, 2018	41.20	41.45	40.65	41.40	194,399	+0.35(+0.85%)
Mar 14, 2018	41.00	41.75	40.30	41.05	589,579	-0.20(-0.48%)
Mar 13, 2018	40.55	43.45	40.50	41.25	1,386,571	+1.30(+3.25%)
Mar 12, 2018	39.75	40.35	39.27	39.95	366,585	+0.45(+1.14%)
Mar 09, 2018	39.00	39.80	38.90	39.50	533,589	+0.25(+0.64%)
Mar 08, 2018	38.45	39.45	38.10	39.25	362,268	+1.20(+3.15%)
Mar 07, 2018	37.95	38.35	37.50	38.05	309,836	+0.15(+0.40%)
Mar 06, 2018	38.00	38.45	37.55	37.90	336,268	+0.00(+0.00%)
Mar 05, 2018	37.10	38.00	36.75	37.90	446,018	+0.70(+1.88%)
Mar 02, 2018	35.50	37.45	35.50	37.20	468,325	+1.25(+3.48%)
Mar 01, 2018	35.55	36.10	34.80	35.95	469,342	+0.30(+0.84%)
Feb 28, 2018	36.35	37.10	35.60	35.65	340,901	-0.60(-1.66%)
Feb 27, 2018	37.35	37.60	36.25	36.25	408,563	-1.35(-3.59%)
Feb 26, 2018	36.85	38.05	36.77	37.60	434,826	+0.80(+2.17%)
Feb 23, 2018	36.00	37.00	35.25	36.80	598,785	+1.25(+3.52%)
Feb 22, 2018	34.90	37.25	33.60	35.55	1,175,327	+2.20(+6.60%)
Feb 21, 2018	33.50	34.05	33.30	33.35	549,354	-0.10(-0.30%)
Feb 20, 2018	32.60	33.95	32.60	33.45	365,785	+0.65(+1.98%)
Feb 16, 2018		32.80	32.80	32.80	0	-0.35(-1.06%)
Feb 15, 2018	33.05	33.95	32.90	33.15	445,133	+0.55(+1.69%)
Feb 14, 2018		32.80	31.35	32.60	278,073	+0.90(+2.84%)
Feb 13, 2018	31.25	31.90	31.00	31.70	329,055	+0.30(+0.96%)
Feb 12, 2018	31.00	31.57	30.25	31.40	352,185	+0.50(+1.62%)
Feb 09, 2018	30.90	31.20	29.65	30.90	449,751	+0.20(+0.65%)
Feb 08, 2018	32.00	32.10	30.65	30.70	315,950	-1.05(-3.31%)
Feb 07, 2018	32.30	33.50	31.60	31.75	332,007	-0.75(-2.31%)
Feb 06, 2018	32.50	33.19	32.00	32.50	511,200	-1.00(-2.99%)
Feb 05, 2018	33.25	33.80	32.70	33.50	320,140	-0.20(-0.59%)
Feb 02, 2018	34.65	34.70	33.50	33.70	394,621	-1.25(-3.58%)

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.