Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.42	36.71	36.22	36.38	204,892	+0.08(+0.22%)
Apr 27, 2018	35.94	36.34	35.94	36.30	54,016	+0.16(+0.45%)
Apr 26, 2018	36.30	36.30	35.89	36.14	72,672	-0.08(-0.22%)
Apr 25, 2018	36.18	36.46	35.89	36.22	108,765	-0.04(-0.11%)
Apr 24, 2018	36.51	36.59	35.89	36.26	102,924	-0.16(-0.45%)
Apr 23, 2018	36.67	36.83	36.26	36.42	102,305	-0.08(-0.22%)
Apr 20, 2018	36.63	36.83	36.30	36.51	114,782	-0.08(-0.22%)
Apr 19, 2018	36.63	36.95	36.34	36.59	137,268	+0.08(+0.22%)
Apr 18, 2018	36.59	36.75	36.46	36.51	186,731	-0.08(-0.22%)
Apr 17, 2018	37.07	37.07	36.38	36.59	175,484	-0.28(-0.77%)
Apr 16, 2018	36.42	37.24	36.38	36.87	194,495	+0.77(+2.14%)
Apr 13, 2018	35.81	36.28	35.73	36.10	196,386	+0.45(+1.26%)
Apr 12, 2018	35.77	35.77	35.53	35.65	73,519	+0.20(+0.57%)
Apr 11, 2018	35.49	35.65	35.20	35.45	119,618	-0.12(-0.34%)
Apr 10, 2018	35.77	35.77	35.12	35.57	180,909	+0.45(+1.27%)
Apr 09, 2018	35.32	35.77	34.92	35.12	142,808	+0.12(+0.35%)
Apr 06, 2018	35.45	35.73	34.84	35.00	168,404	-0.69(-1.94%)
Apr 05, 2018	35.49	35.73	34.96	35.69	157,539	+0.45(+1.27%)
Apr 04, 2018	34.39	35.32	34.39	35.24	114,967	+0.37(+1.05%)
Apr 03, 2018	34.06	35.08	33.62	34.88	177,916	+1.02(+3.00%)
Apr 02, 2018	34.59	34.88	33.45	33.86	140,270	-0.94(-2.69%)
Mar 29, 2018		34.80	34.80	34.80	0	-0.08(-0.23%)
Mar 28, 2018	34.02	34.92	33.94	34.88	200,916	+0.85(+2.51%)
Mar 27, 2018	34.84	34.84	33.90	34.02	172,618	-0.69(-1.99%)
Mar 26, 2018	34.39	34.76	34.23	34.71	212,343	+0.94(+2.77%)
Mar 23, 2018	35.04	35.16	33.78	33.78	227,157	-1.34(-3.82%)
Mar 22, 2018	36.02	36.55	35.08	35.12	146,486	-1.30(-3.58%)
Mar 21, 2018	36.26	36.75	36.26	36.42	100,813	+0.20(+0.56%)
Mar 20, 2018	36.22	36.42	35.94	36.22	106,879	+0.04(+0.11%)
Mar 19, 2018	35.98	36.26	35.57	36.18	169,982	-0.04(-0.11%)
Mar 16, 2018	35.41	36.26	35.41	36.22	568,846	+0.76(+2.15%)
Mar 15, 2018	35.30	35.46	34.97	35.46	202,927	+0.32(+0.92%)
Mar 14, 2018	35.34	35.58	34.97	35.14	124,801	-0.08(-0.23%)
Mar 13, 2018	35.70	35.70	35.14	35.22	100,239	-0.24(-0.68%)
Mar 12, 2018	35.62	36.03	35.38	35.46	159,623	-0.16(-0.45%)
Mar 09, 2018	34.73	35.78	34.45	35.62	163,384	+1.17(+3.40%)
Mar 08, 2018	34.73	34.93	34.25	34.45	164,132	-0.04(-0.12%)
Mar 07, 2018		34.89		34.49	213,870	-0.24(-0.70%)
Mar 06, 2018	34.77	34.77	33.96	34.73	176,504	+0.12(+0.35%)
Mar 05, 2018	33.64	34.73	33.44	34.61	133,942	+0.85(+2.52%)
Mar 02, 2018	33.32	33.84	32.83	33.76	145,034	+0.24(+0.72%)
Mar 01, 2018	33.28	33.60	33.07	33.52	195,537	+0.24(+0.73%)
Feb 28, 2018	34.17	34.29	33.24	33.28	146,167	-0.77(-2.26%)
Feb 27, 2018	34.57	34.81	34.04	34.04	118,099	-0.65(-1.87%)
Feb 26, 2018	34.04	34.73	34.00	34.69	116,445	+0.65(+1.90%)
Feb 23, 2018	33.52	34.04	33.52	34.04	151,268	+0.53(+1.57%)
Feb 22, 2018	33.84	34.08	33.36	33.52	134,827	-0.20(-0.60%)
Feb 21, 2018	33.80	34.33	33.80	33.72	105,458	-0.04(-0.12%)
Feb 20, 2018	34.00	34.29	33.52	33.76	141,404	-0.40(-1.18%)
Feb 16, 2018		34.17	34.17	34.17	0	+0.08(+0.24%)
Feb 15, 2018	34.00	34.25	33.68	34.08	198,114	+0.28(+0.84%)
Feb 14, 2018	32.27	33.92	32.27	33.80	282,233	+1.29(+3.98%)
Feb 13, 2018	32.91	33.01	32.43	32.51	299,160	-0.61(-1.83%)
Feb 12, 2018	32.47	33.20	31.70	33.11	367,636	+0.73(+2.25%)
Feb 09, 2018	31.29	32.67	31.29	32.39	330,390	+1.05(+3.35%)
Feb 08, 2018	32.63	32.67	31.34	31.34	245,636	-1.50(-4.56%)
Feb 07, 2018	30.65	33.07	30.49	32.83	315,143	+1.54(+4.91%)
Feb 06, 2018	30.85	31.62	30.53	31.29	214,661	-0.57(-1.78%)
Feb 05, 2018	32.47	32.75	31.54	31.86	108,482	-0.77(-2.35%)
Feb 02, 2018	33.24	33.44	32.59	32.63	185,847	-0.85(-2.54%)

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.