Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.74	42.02	40.46	41.21	272,055	-0.53(-1.27%)
Apr 27, 2018	42.19	42.21	41.36	41.74	164,764	-0.20(-0.47%)
Apr 26, 2018	42.51	42.96	41.77	41.94	322,931	-0.46(-1.08%)
Apr 25, 2018	42.42	42.82	41.52	42.39	243,230	-0.12(-0.28%)
Apr 24, 2018	43.80	43.87	42.32	42.51	280,707	-1.58(-3.59%)
Apr 23, 2018	43.79	44.31	43.53	44.09	261,058	+0.28(+0.65%)
Apr 20, 2018	43.24	44.05	42.87	43.81	229,579	+0.29(+0.67%)
Apr 19, 2018	43.67	43.87	42.84	43.52	211,728	-0.01(-0.02%)
Apr 18, 2018	43.62	43.80	43.02	43.53	257,942	+0.11(+0.25%)
Apr 17, 2018	42.95	43.97	42.71	43.42	450,660	+0.71(+1.67%)
Apr 16, 2018	41.20	42.86	40.68	42.71	458,025	+1.63(+3.97%)
Apr 13, 2018	40.41	41.28	40.31	41.08	273,384	+0.44(+1.08%)
Apr 12, 2018	40.47	40.93	38.95	40.64	321,781	+0.34(+0.85%)
Apr 11, 2018	38.52	40.44	38.52	40.29	339,167	+1.64(+4.25%)
Apr 10, 2018	37.76	39.34	37.61	38.65	464,300	+1.27(+3.40%)
Apr 09, 2018	38.41	38.75	36.91	37.38	448,718	-0.97(-2.52%)
Apr 06, 2018	37.77	38.35	37.24	38.35	201,297	+0.19(+0.49%)
Apr 05, 2018	37.68	38.44	37.58	38.16	183,517	+0.52(+1.38%)
Apr 04, 2018	37.36	37.78	37.08	37.64	179,805	-0.02(-0.05%)
Apr 03, 2018	36.98	37.87	35.35	37.66	415,971	+1.00(+2.72%)
Apr 02, 2018	37.03	38.32	36.56	36.67	469,953	-0.36(-0.98%)
Mar 29, 2018		37.03	37.03	37.03	0	+0.36(+0.99%)
Mar 28, 2018	36.53	37.37	35.67	36.67	896,302	-0.08(-0.21%)
Mar 27, 2018	36.19	37.34	35.88	36.75	1,956,871	+2.35(+6.82%)
Mar 26, 2018	34.50	35.16	33.59	34.40	256,248	-0.03(-0.09%)
Mar 23, 2018	34.97	35.91	34.42	34.43	312,946	-0.64(-1.81%)
Mar 22, 2018	36.10	36.88	34.91	35.06	392,590	-1.52(-4.17%)
Mar 21, 2018	36.82	37.14	35.92	36.59	425,702	-0.21(-0.58%)
Mar 20, 2018	37.15	37.28	36.27	36.80	303,447	-0.31(-0.84%)
Mar 19, 2018	38.24	38.54	36.33	37.12	435,087	-1.12(-2.94%)
Mar 16, 2018	38.48	38.99	37.77	38.24	602,755	+0.23(+0.62%)
Mar 15, 2018	40.15	40.25	36.47	38.01	639,379	-1.89(-4.73%)
Mar 14, 2018	40.49	40.90	39.78	39.89	334,766	-0.61(-1.50%)
Mar 13, 2018	40.22	40.70	39.59	40.50	423,022	+0.60(+1.49%)
Mar 12, 2018	39.09	40.30	39.09	39.90	331,465	+0.90(+2.31%)
Mar 09, 2018	38.31	39.07	38.26	39.00	202,928	+0.89(+2.33%)
Mar 08, 2018	38.04	38.20	37.27	38.11	244,533	+0.10(+0.26%)
Mar 07, 2018		38.25		38.02	464,864	+0.35(+0.93%)
Mar 06, 2018	37.86	38.27	37.39	37.66	249,064	-0.02(-0.05%)
Mar 05, 2018	37.86	38.35	37.44	37.68	577,266	-0.52(-1.36%)
Mar 02, 2018	37.44	38.24	36.80	38.20	514,128	+0.44(+1.16%)
Mar 01, 2018	37.48	38.40	37.20	37.76	339,528	+0.28(+0.76%)
Feb 28, 2018	36.50	37.49	36.21	37.48	1,223,829	+1.81(+5.07%)
Feb 27, 2018	38.75	38.92	35.67	35.67	451,157	-2.83(-7.36%)
Feb 26, 2018	38.49	39.32	38.21	38.50	677,366	+0.04(+0.10%)
Feb 23, 2018	38.43	38.66	37.32	38.47	491,357	+0.06(+0.15%)
Feb 22, 2018			38.24	38.41	912,975	-1.06(-2.67%)
Feb 21, 2018	41.00	41.00	39.29	39.46	760,195	-1.15(-2.84%)
Feb 20, 2018	40.14	41.35	40.14	40.62	605,196	+0.43(+1.07%)
Feb 16, 2018		40.19	40.19	40.19	0	-0.16(-0.39%)
Feb 15, 2018	39.96	40.68	39.49	40.34	740,028	+0.96(+2.43%)
Feb 14, 2018	37.10	39.38	36.94	39.38	1,159,153	+2.19(+5.89%)
Feb 13, 2018	36.56	37.99	36.50	37.20	483,633	+0.35(+0.95%)
Feb 12, 2018	36.77	37.37	35.39	36.84	1,163,616	+1.49(+4.20%)
Feb 09, 2018	38.26	38.66	34.57	35.36	1,375,110	-2.37(-6.29%)
Feb 08, 2018	42.46	43.15	37.09	37.73	1,504,411	-4.67(-11.02%)
Feb 07, 2018	42.94	43.21	42.31	42.40	223,071	-0.59(-1.36%)
Feb 06, 2018	40.47	43.37	40.44	42.99	309,887	+1.81(+4.39%)
Feb 05, 2018	41.91	42.30	40.55	41.18	311,043	-1.09(-2.59%)
Feb 02, 2018	42.95	43.05	42.17	42.28	353,431	-1.05(-2.41%)

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.