Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.22	41.44	40.52	40.57	284,361	-0.48(-1.17%)
Apr 27, 2018	41.31	41.40	40.74	41.05	232,549	-0.26(-0.64%)
Apr 26, 2018	41.75	41.75	41.09	41.31	188,875	-0.39(-0.94%)
Apr 25, 2018	41.53	41.86	41.22	41.70	169,752	+0.22(+0.53%)
Apr 24, 2018	42.36	42.36	41.00	41.48	546,153	-0.57(-1.35%)
Apr 23, 2018	42.14	42.40	41.86	42.05	214,727	+0.09(+0.21%)
Apr 20, 2018	42.53	42.58	41.88	41.97	286,137	-0.66(-1.54%)
Apr 19, 2018	42.49	42.88	42.45	42.62	228,404	-0.04(-0.10%)
Apr 18, 2018	42.75	43.19	42.45	42.67	322,623	+0.13(+0.31%)
Apr 17, 2018	42.01	42.75	42.01	42.53	465,762	+0.92(+2.21%)
Apr 16, 2018	41.31	41.79	41.22	41.62	227,083	+0.66(+1.60%)
Apr 13, 2018	41.05	41.18	40.65	40.96	464,335	+0.22(+0.54%)
Apr 12, 2018	40.65	40.89	40.39	40.74	289,298	+0.22(+0.54%)
Apr 11, 2018	40.78	40.92	40.08	40.52	236,649	-0.57(-1.38%)
Apr 10, 2018	40.26	41.22	40.04	41.09	327,042	+1.40(+3.53%)
Apr 09, 2018	39.87	40.30	39.65	39.69	281,916	+0.09(+0.22%)
Apr 06, 2018	40.08	40.43	39.12	39.60	256,695	-0.83(-2.06%)
Apr 05, 2018	40.00	40.43	39.87	40.43	172,948	+0.74(+1.87%)
Apr 04, 2018	39.17	39.82	38.90	39.69	202,887	-0.04(-0.11%)
Apr 03, 2018	39.21	39.78	38.99	39.73	261,774	+0.74(+1.91%)
Apr 02, 2018	40.13	40.17	38.73	38.99	279,539	-1.18(-2.94%)
Mar 29, 2018		40.17	40.17	40.17	0	+0.53(+1.32%)
Mar 28, 2018	39.34	39.87	39.17	39.65	227,716	+0.31(+0.78%)
Mar 27, 2018	40.35	40.35	39.06	39.34	289,239	-0.79(-1.96%)
Mar 26, 2018	39.69	40.22	39.38	40.13	325,241	+1.05(+2.69%)
Mar 23, 2018	40.00	40.17	39.03	39.08	322,957	-0.79(-1.98%)
Mar 22, 2018	39.95	40.61	39.82	39.87	281,005	-0.53(-1.30%)
Mar 21, 2018	40.13	40.61	40.04	40.39	195,036	+0.13(+0.33%)
Mar 20, 2018	40.26	40.72	40.22	40.26	258,509	+0.04(+0.11%)
Mar 19, 2018	40.39	40.39	39.78	40.22	179,133	-0.35(-0.86%)
Mar 16, 2018	40.26	40.83	40.22	40.57	767,922	+0.22(+0.54%)
Mar 15, 2018	40.61	40.96	40.22	40.35	233,019	-0.08(-0.20%)
Mar 14, 2018	41.12	41.21	40.32	40.43	324,166	-0.44(-1.07%)
Mar 13, 2018	41.12	41.30	40.73	40.86	271,828	+0.00(+0.00%)
Mar 12, 2018	41.47	41.82	40.73	40.86	229,738	-0.48(-1.16%)
Mar 09, 2018	40.08	41.39	40.08	41.34	387,178	+1.52(+3.83%)
Mar 08, 2018	40.12	40.47	39.56	39.82	253,952	-0.13(-0.33%)
Mar 07, 2018		39.99		39.95	358,628	+0.30(+0.77%)
Mar 06, 2018	39.12	39.69	38.95	39.64	353,040	+0.74(+1.90%)
Mar 05, 2018	38.51	39.12	38.42	38.90	426,407	+0.39(+1.02%)
Mar 02, 2018	37.73	38.60	37.68	38.51	267,493	+0.39(+1.03%)
Mar 01, 2018	38.16	38.38	37.51	38.12	544,593	-0.13(-0.34%)
Feb 28, 2018	39.16	39.27	38.25	38.25	295,539	-0.87(-2.23%)
Feb 27, 2018	39.60	39.90	39.08	39.12	213,204	-0.52(-1.32%)
Feb 26, 2018	39.38	39.69	39.12	39.64	211,052	+0.30(+0.78%)
Feb 23, 2018	39.38	39.47	39.08	39.34	143,554	+0.26(+0.67%)
Feb 22, 2018	39.34	39.64	39.08	39.08	226,128	-0.13(-0.33%)
Feb 21, 2018	38.99	39.84	38.99	39.21	264,878	+0.30(+0.78%)
Feb 20, 2018	39.56	39.90	38.86	38.90	309,288	-0.96(-2.40%)
Feb 16, 2018		39.86	39.86	39.86	0	+0.39(+0.99%)
Feb 15, 2018	39.25	39.47	38.86	39.47	230,232	+0.57(+1.46%)
Feb 14, 2018	38.21	39.08	38.03	38.90	566,476	+0.48(+1.25%)
Feb 13, 2018	38.12	38.58	38.08	38.42	237,838	+0.00(+0.00%)
Feb 12, 2018	38.47	38.82	38.08	38.42	324,415	+0.04(+0.11%)
Feb 09, 2018	38.34	38.86	37.38	38.38	459,701	+0.44(+1.15%)
Feb 08, 2018	39.25	39.25	37.94	37.94	520,968	-1.48(-3.76%)
Feb 07, 2018	38.08	39.73	37.99	39.43	683,833	+1.22(+3.19%)
Feb 06, 2018	36.90	38.42	36.42	38.21	667,276	+0.22(+0.57%)
Feb 05, 2018	38.34	38.55	37.72	37.99	267,511	-0.65(-1.69%)
Feb 02, 2018	39.77	39.77	38.40	38.64	339,234	-1.22(-3.06%)

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.