Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.79	40.99	40.31	40.54	65,143	-0.16(-0.40%)
Apr 27, 2018	40.54	40.86	40.19	40.71	62,768	+0.20(+0.50%)
Apr 26, 2018	40.47	40.69	40.12	40.50	61,608	+0.12(+0.30%)
Apr 25, 2018	40.54	40.69	38.76	40.38	77,484	-0.07(-0.18%)
Apr 24, 2018	40.25	40.58	39.99	40.46	76,402	+0.19(+0.48%)
Apr 23, 2018	40.04	40.29	39.77	40.26	42,847	+0.22(+0.54%)
Apr 20, 2018	39.83	40.13	39.21	40.04	82,655	+0.21(+0.53%)
Apr 19, 2018	39.65	40.19	39.65	39.83	56,350	+0.15(+0.39%)
Apr 18, 2018	39.68	40.11	39.42	39.68	69,142	+0.06(+0.16%)
Apr 17, 2018	39.74	39.91	39.15	39.62	99,797	+0.04(+0.10%)
Apr 16, 2018	39.34	39.87	38.56	39.58	105,440	+0.42(+1.07%)
Apr 13, 2018	39.46	39.46	38.98	39.16	54,414	-0.13(-0.33%)
Apr 12, 2018	39.28	39.42	39.00	39.29	45,600	+0.15(+0.37%)
Apr 11, 2018	38.87	39.34	38.75	39.14	97,098	+0.09(+0.23%)
Apr 10, 2018	38.81	39.22	38.60	39.05	67,306	+0.43(+1.11%)
Apr 09, 2018	38.75	38.92	38.26	38.63	80,452	+0.05(+0.13%)
Apr 06, 2018	38.68	39.23	38.37	38.58	95,445	-0.23(-0.58%)
Apr 05, 2018	38.65	38.89	38.36	38.80	88,447	+0.35(+0.90%)
Apr 04, 2018	38.09	38.67	38.01	38.46	116,021	-0.04(-0.10%)
Apr 03, 2018	38.03	38.63	37.11	38.50	85,798	+0.57(+1.51%)
Apr 02, 2018	38.38	38.38	37.51	37.92	122,933	-0.66(-1.71%)
Mar 29, 2018		38.59	38.59	38.59	0	-0.13(-0.33%)
Mar 28, 2018	37.92	38.72	37.38	38.71	135,002	+0.88(+2.32%)
Mar 27, 2018	38.15	38.52	37.67	37.84	111,959	-0.22(-0.57%)
Mar 26, 2018	38.26	38.35	37.58	38.05	131,540	+0.19(+0.51%)
Mar 23, 2018	38.75	38.86	37.84	37.86	95,119	-0.90(-2.33%)
Mar 22, 2018	39.04	39.62	38.77	38.76	161,422	-0.55(-1.39%)
Mar 21, 2018	39.50	39.67	39.21	39.31	61,609	-0.17(-0.43%)
Mar 20, 2018	39.43	39.86	39.33	39.48	96,187	+0.20(+0.51%)
Mar 19, 2018	39.29	39.50	38.88	39.28	89,596	-0.03(-0.08%)
Mar 16, 2018	39.08	39.70	38.70	39.31	260,407	+0.29(+0.74%)
Mar 15, 2018	38.60	39.14	37.22	39.02	171,988	+0.60(+1.55%)
Mar 14, 2018	38.75	38.92	38.36	38.42	149,195	-0.25(-0.65%)
Mar 13, 2018	39.04	39.04	38.47	38.67	72,729	-0.15(-0.39%)
Mar 12, 2018	38.38	38.94	38.00	38.83	142,262	+0.33(+0.86%)
Mar 09, 2018	37.55	38.56	37.08	38.50	134,411	+1.20(+3.22%)
Mar 08, 2018	37.39	37.49	36.88	37.30	123,867	-0.02(-0.06%)
Mar 07, 2018	36.57	37.48	36.55	37.32	140,386	+0.44(+1.20%)
Mar 06, 2018	36.63	37.04	35.97	36.88	123,591	+0.44(+1.19%)
Mar 05, 2018	36.05	36.75	36.05	36.44	143,233	+0.33(+0.91%)
Mar 02, 2018	35.50	36.30	35.27	36.11	131,946	+0.35(+0.99%)
Mar 01, 2018	35.66	36.49	35.48	35.76	148,792	+0.12(+0.34%)
Feb 28, 2018	36.12	36.44	35.62	35.64	211,439	-0.39(-1.09%)
Feb 27, 2018	36.33	36.51	36.02	36.03	320,280	-0.29(-0.79%)
Feb 26, 2018	35.90	36.66	35.82	36.32	114,060	+0.42(+1.18%)
Feb 23, 2018	35.99	36.14	35.31	35.90	132,030	+0.11(+0.31%)
Feb 22, 2018		36.01	35.78	35.78	129,169	-0.22(-0.62%)
Feb 21, 2018	36.18	36.78	35.73	36.01	138,427	-0.02(-0.04%)
Feb 20, 2018	36.12	36.12	35.50	36.02	165,480	-0.40(-1.10%)
Feb 16, 2018		36.42	36.42	36.42	0	+0.95(+2.66%)
Feb 15, 2018	33.50	35.74	33.34	35.48	293,536	+2.32(+6.98%)
Feb 14, 2018	31.21	33.48	31.21	33.16	179,065	+0.31(+0.95%)
Feb 13, 2018	33.12	33.59	32.77	32.85	104,471	-0.58(-1.73%)
Feb 12, 2018	32.60	33.96	32.34	33.43	129,345	+0.91(+2.78%)
Feb 09, 2018	32.89	33.78	32.33	32.52	154,878	-0.10(-0.32%)
Feb 08, 2018	33.51	34.19	32.60	32.63	115,946	-0.56(-1.69%)
Feb 07, 2018	32.74	33.51	32.74	33.19	85,891	+0.35(+1.07%)
Feb 06, 2018	32.85	33.60	31.42	32.83	110,242	-0.91(-2.71%)
Feb 05, 2018	34.58	35.22	33.43	33.75	26,920	-1.13(-3.24%)
Feb 02, 2018	35.27	35.31	34.79	34.88	55,079	-0.24(-0.68%)

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.