Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.47	39.50	38.59	38.79	2,276,816	-0.57(-1.45%)
Apr 27, 2018	39.23	39.51	39.08	39.36	1,062,370	+0.16(+0.41%)
Apr 26, 2018	38.92	39.41	38.74	39.20	1,920,310	+0.35(+0.90%)
Apr 25, 2018	38.52	38.87	38.25	38.85	1,066,012	+0.23(+0.60%)
Apr 24, 2018	38.62	38.89	38.40	38.62	2,521,796	+0.19(+0.49%)
Apr 23, 2018	38.46	38.68	38.28	38.43	1,336,098	+0.13(+0.34%)
Apr 20, 2018	38.58	38.76	38.14	38.30	1,429,665	-0.31(-0.80%)
Apr 19, 2018	39.03	39.16	38.36	38.61	1,377,891	-0.55(-1.40%)
Apr 18, 2018	38.81	39.28	38.31	39.16	1,908,437	+0.49(+1.27%)
Apr 17, 2018	37.92	39.36	37.55	38.67	3,546,894	+0.98(+2.60%)
Apr 16, 2018	37.30	37.85	37.30	37.69	1,241,950	+0.67(+1.81%)
Apr 13, 2018	37.20	37.27	36.81	37.02	1,772,968	-0.03(-0.08%)
Apr 12, 2018	36.85	37.18	36.76	37.05	3,567,585	+0.28(+0.76%)
Apr 11, 2018	36.70	37.06	36.60	36.77	1,991,014	-0.24(-0.65%)
Apr 10, 2018	36.83	37.30	36.50	37.01	1,849,557	+0.48(+1.31%)
Apr 09, 2018	36.67	37.08	36.38	36.53	1,743,564	+0.10(+0.27%)
Apr 06, 2018	37.31	37.36	36.14	36.43	2,194,296	-1.02(-2.72%)
Apr 05, 2018	37.57	37.70	37.07	37.45	4,651,624	+0.18(+0.48%)
Apr 04, 2018	36.40	37.49	36.38	37.27	3,875,243	+0.49(+1.33%)
Apr 03, 2018	36.83	36.96	36.26	36.78	4,367,921	+0.14(+0.38%)
Apr 02, 2018	37.24	37.45	36.24	36.64	2,113,416	-0.72(-1.93%)
Mar 29, 2018		37.36	37.36	37.36	0	-0.03(-0.08%)
Mar 28, 2018	37.53	38.10	37.19	37.39	2,445,007	-0.24(-0.64%)
Mar 27, 2018	38.25	38.73	37.45	37.63	2,434,541	-0.04(-0.11%)
Mar 26, 2018	37.51	37.74	36.71	37.67	2,703,802	+0.41(+1.10%)
Mar 23, 2018	38.20	38.47	37.20	37.26	1,934,884	-0.89(-2.33%)
Mar 22, 2018	37.89	38.61	37.79	38.15	3,299,273	-0.04(-0.10%)
Mar 21, 2018	37.78	38.48	37.78	38.19	2,749,605	+0.38(+1.01%)
Mar 20, 2018	37.95	38.17	37.67	37.81	2,963,093	-0.03(-0.08%)
Mar 19, 2018	38.45	38.50	37.47	37.84	2,821,917	-0.62(-1.61%)
Mar 16, 2018	38.40	38.89	38.40	38.46	3,226,866	-0.02(-0.05%)
Mar 15, 2018	38.46	38.90	38.30	38.48	1,246,237	+0.04(+0.10%)
Mar 14, 2018	39.03	39.10	38.33	38.44	1,452,976	-0.34(-0.88%)
Mar 13, 2018	39.19	39.31	38.57	38.78	2,362,863	-0.15(-0.39%)
Mar 12, 2018	39.53	39.84	38.82	38.93	1,939,157	-0.64(-1.62%)
Mar 09, 2018	38.88	39.65	38.86	39.57	1,608,470	+0.91(+2.35%)
Mar 08, 2018	38.80	38.97	38.41	38.66	2,013,994	+0.02(+0.05%)
Mar 07, 2018		38.88		38.64	2,034,343	+0.23(+0.60%)
Mar 06, 2018	38.74	38.78	37.95	38.41	2,021,746	-0.23(-0.60%)
Mar 05, 2018	37.91	38.75	37.91	38.64	1,566,962	+0.43(+1.13%)
Mar 02, 2018	37.71	38.44	37.71	38.21	2,075,722	+0.22(+0.58%)
Mar 01, 2018	38.82	38.82	37.68	37.99	2,240,877	-0.84(-2.16%)
Feb 28, 2018	39.72	39.91	38.83	38.83	2,740,008	-0.73(-1.85%)
Feb 27, 2018	39.86	40.14	39.55	39.56	1,938,042	-0.27(-0.68%)
Feb 26, 2018	39.33	39.84	38.93	39.83	2,086,898	+0.62(+1.58%)
Feb 23, 2018	39.21	39.28	38.38	39.21	1,477,516	+0.27(+0.69%)
Feb 22, 2018	38.86	39.21	38.65	38.94	2,154,959	+0.09(+0.23%)
Feb 21, 2018	38.98	39.42	38.83	38.85	1,847,576	-0.02(-0.05%)
Feb 20, 2018	39.24	39.30	38.74	38.87	1,400,427	-0.42(-1.07%)
Feb 16, 2018		39.29	39.29	39.29	0	+0.11(+0.28%)
Feb 15, 2018	38.40	39.43	38.33	39.18	2,825,098	+1.15(+3.02%)
Feb 14, 2018	37.64	38.16	37.25	38.03	3,320,790	+0.23(+0.61%)
Feb 13, 2018				37.80	3,386,140	-0.24(-0.63%)
Feb 12, 2018	37.79	38.68	37.41	38.04	4,473,250	+0.29(+0.77%)
Feb 09, 2018	35.62	38.10	35.33	37.75	8,335,009	-1.05(-2.71%)
Feb 08, 2018		40.51	38.80	38.80	3,177,498	-1.65(-4.08%)
Feb 07, 2018	40.15	40.78	40.14	40.45	2,657,711	+0.06(+0.15%)
Feb 06, 2018	39.76	40.86	39.35	40.39	2,453,558	-0.39(-0.96%)
Feb 05, 2018	42.07	42.30	40.29	40.78	3,366,826	-1.26(-3.00%)
Feb 02, 2018	42.31	42.60	42.01	42.04	1,921,760	-0.54(-1.27%)

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.