Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.25	40.74	40.17	40.19	6,481	-0.07(-0.16%)
Apr 27, 2018	40.28	40.28	40.06	40.26	5,631	+0.38(+0.94%)
Apr 26, 2018	39.88	40.06	39.55	39.88	4,872	-0.18(-0.44%)
Apr 25, 2018	39.80	40.12	39.80	40.06	2,884	+0.30(+0.77%)
Apr 24, 2018	40.01	40.01	39.75	39.76	8,991	-0.23(-0.58%)
Apr 23, 2018	39.90	40.01	39.84	39.98	6,397	+0.34(+0.84%)
Apr 20, 2018	40.07	40.07	39.65	39.65	11,940	-0.36(-0.90%)
Apr 19, 2018	40.39	40.39	39.31	40.01	3,265	+0.18(+0.45%)
Apr 18, 2018	40.18	40.18	39.54	39.83	4,040	+0.18(+0.45%)
Apr 17, 2018	39.43	39.67	39.43	39.65	7,181	+0.22(+0.56%)
Apr 16, 2018	39.43	39.43	39.34	39.43	2,810	+0.08(+0.19%)
Apr 13, 2018	39.48	39.48	39.35	39.35	3,620	-0.24(-0.61%)
Apr 12, 2018	39.53	39.65	39.52	39.59	2,265	+0.27(+0.70%)
Apr 11, 2018	39.34	39.47	39.32	39.32	18,327	+0.39(+1.00%)
Apr 10, 2018	39.05	39.08	38.82	38.93	8,799	+0.62(+1.63%)
Apr 09, 2018	38.53	38.57	38.30	38.30	5,913	-0.41(-1.05%)
Apr 06, 2018	39.00	39.00	38.13	38.71	5,129	+0.24(+0.62%)
Apr 05, 2018	38.51	38.60	38.33	38.47	9,864	+0.18(+0.47%)
Apr 04, 2018	38.12	38.29	37.88	38.29	56,917	-0.45(-1.15%)
Apr 03, 2018	38.52	38.83	38.23	38.73	10,407	+0.51(+1.32%)
Apr 02, 2018	38.50	38.56	38.06	38.23	5,975	-0.96(-2.44%)
Mar 29, 2018		39.19	39.19	39.19	0	+0.66(+1.71%)
Mar 28, 2018	38.31	38.70	38.31	38.52	6,001	-0.11(-0.27%)
Mar 27, 2018	38.57	39.16	38.55	38.63	5,255	+0.81(+2.14%)
Mar 26, 2018	38.19	38.19	37.52	37.82	6,987	-0.82(-2.12%)
Mar 23, 2018	38.15	38.72	38.15	38.64	9,064	+0.33(+0.86%)
Mar 22, 2018	38.39	38.65	38.31	38.31	5,390	-0.34(-0.88%)
Mar 21, 2018	38.95	38.99	38.53	38.65	7,842	+0.00(+0.00%)
Mar 20, 2018	38.97	38.97	38.58	38.65	3,759	+1.17(+3.14%)
Mar 19, 2018	37.75	37.75	37.38	37.48	25,830	-0.42(-1.12%)
Mar 16, 2018	37.78	37.90	37.75	37.90	11,597	-0.15(-0.39%)
Mar 15, 2018	37.91	38.05	37.84	38.05	11,516	+0.45(+1.18%)
Mar 14, 2018	37.14	37.70	37.14	37.60	4,092	+0.26(+0.71%)
Mar 13, 2018	37.68	37.68	37.34	37.34	5,421	-0.68(-1.80%)
Mar 12, 2018	37.62	38.14	37.62	38.02	14,484	+0.88(+2.38%)
Mar 09, 2018	36.87	37.32	36.83	37.14	12,130	-0.34(-0.91%)
Mar 08, 2018	37.34	37.48	37.22	37.48	6,420	+0.03(+0.08%)
Mar 07, 2018	37.85	37.85	37.33	37.45	9,789	-0.24(-0.65%)
Mar 06, 2018	38.08	38.10	37.67	37.70	3,670	-0.10(-0.28%)
Mar 05, 2018	37.33	37.84	37.33	37.80	8,619	-0.03(-0.07%)
Mar 02, 2018	37.22	37.84	37.22	37.83	9,315	+0.40(+1.06%)
Mar 01, 2018	38.05	38.09	37.30	37.43	15,786	-0.96(-2.50%)
Feb 28, 2018	38.63	38.63	38.39	38.39	2,222	-0.15(-0.39%)
Feb 27, 2018	38.87	38.96	38.62	38.54	8,071	-0.49(-1.27%)
Feb 26, 2018	38.98	39.07	38.89	39.03	3,596	+0.57(+1.48%)
Feb 23, 2018	38.43	38.58	37.88	38.47	5,705	+0.62(+1.64%)
Feb 22, 2018		38.25	37.70	37.84	10,787	+0.14(+0.38%)
Feb 21, 2018	37.66	38.10	37.66	37.70	6,469	-0.59(-1.54%)
Feb 20, 2018	38.48	38.48	38.20	38.29	16,441	+0.14(+0.37%)
Feb 16, 2018		38.15	38.15	38.15	0	+0.38(+1.01%)
Feb 15, 2018	37.51	38.18	37.51	37.77	6,696	-0.37(-0.97%)
Feb 14, 2018	37.83	38.14	37.16	38.14	4,376	+0.88(+2.35%)
Feb 13, 2018	37.10	37.35	37.10	37.27	6,938	-0.81(-2.14%)
Feb 12, 2018	38.17	38.23	37.73	38.08	10,519	+0.62(+1.66%)
Feb 09, 2018	37.58	37.58	36.59	37.46	25,418	+0.35(+0.94%)
Feb 08, 2018	37.75	37.75	37.00	37.11	6,204	-1.16(-3.03%)
Feb 07, 2018	38.42	38.70	38.13	38.27	7,521	-0.28(-0.73%)
Feb 06, 2018	37.19	38.82	37.19	38.55	5,650	+1.02(+2.72%)
Feb 05, 2018	38.89	38.89	37.53	37.53	8,755	-2.41(-6.03%)
Feb 02, 2018	38.89	40.04	38.89	39.94	2,010	+0.53(+1.34%)

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.