Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.01	39.18	38.78	38.85	1,964,679	-0.09(-0.23%)
Apr 27, 2018	38.53	39.01	38.39	38.94	737,071	+0.35(+0.89%)
Apr 26, 2018	37.97	38.60	37.80	38.59	1,172,192	+0.63(+1.65%)
Apr 25, 2018	37.80	38.12	37.46	37.97	1,011,685	+0.23(+0.62%)
Apr 24, 2018	37.55	37.86	37.45	37.73	1,040,622	+0.08(+0.21%)
Apr 23, 2018	37.28	37.66	37.20	37.65	580,965	+0.46(+1.23%)
Apr 20, 2018	37.18	37.76	36.74	37.20	1,411,791	+0.44(+1.20%)
Apr 19, 2018	36.73	36.83	36.54	36.75	574,985	+0.02(+0.07%)
Apr 18, 2018	36.99	37.16	36.73	36.73	661,534	-0.22(-0.59%)
Apr 17, 2018	36.99	37.14	36.75	36.95	804,882	+0.14(+0.37%)
Apr 16, 2018	36.10	36.87	36.07	36.81	746,887	+0.76(+2.12%)
Apr 13, 2018	36.05	36.19	35.79	36.05	552,591	+0.12(+0.34%)
Apr 12, 2018	35.74	35.96	35.65	35.93	874,759	+0.18(+0.52%)
Apr 11, 2018	35.80	35.95	35.49	35.74	853,632	-0.06(-0.16%)
Apr 10, 2018	35.57	35.98	35.45	35.80	882,645	+0.26(+0.72%)
Apr 09, 2018	35.59	35.91	35.46	35.54	702,989	+0.02(+0.05%)
Apr 06, 2018	35.77	35.91	35.30	35.53	1,050,037	-0.29(-0.81%)
Apr 05, 2018	35.75	35.86	35.41	35.81	950,636	+0.17(+0.47%)
Apr 04, 2018	35.45	35.77	35.18	35.65	830,098	+0.01(+0.02%)
Apr 03, 2018	35.33	35.85	35.16	35.64	1,246,430	+0.35(+1.00%)
Apr 02, 2018	35.69	35.79	35.00	35.28	774,520	-0.38(-1.06%)
Mar 29, 2018		35.66	35.66	35.66	0	+0.19(+0.54%)
Mar 28, 2018	35.17	35.59	34.88	35.47	1,903,338	+0.46(+1.31%)
Mar 27, 2018	34.86	35.54	34.63	35.01	1,190,521	+0.30(+0.86%)
Mar 26, 2018	34.51	34.76	34.35	34.71	629,449	+0.31(+0.89%)
Mar 23, 2018	34.96	35.18	34.36	34.41	686,230	-0.50(-1.43%)
Mar 22, 2018	34.92	35.56	34.85	34.91	822,899	-0.07(-0.21%)
Mar 21, 2018	34.96	35.45	34.88	34.98	711,891	+0.06(+0.16%)
Mar 20, 2018	35.29	35.50	34.85	34.92	524,683	-0.36(-1.02%)
Mar 19, 2018	35.45	35.53	35.19	35.28	901,052	-0.17(-0.48%)
Mar 16, 2018	34.87	35.55	34.87	35.45	1,737,591	+0.59(+1.70%)
Mar 15, 2018	35.24	35.36	34.82	34.86	1,068,438	-0.41(-1.16%)
Mar 14, 2018	35.41	35.68	35.22	35.27	887,957	-0.01(-0.02%)
Mar 13, 2018	35.41	35.52	35.20	35.28	1,299,310	-0.05(-0.14%)
Mar 12, 2018	35.10	35.37	34.97	35.32	659,191	+0.26(+0.73%)
Mar 09, 2018	34.93	35.09	34.69	35.07	488,874	+0.22(+0.62%)
Mar 08, 2018	35.00	35.00	34.59	34.85	800,624	+0.01(+0.02%)
Mar 07, 2018		35.01		34.85	1,210,573	+0.10(+0.30%)
Mar 06, 2018	34.90	34.97	34.34	34.74	884,039	-0.22(-0.64%)
Mar 05, 2018	34.28	35.01	34.25	34.97	890,836	+0.66(+1.93%)
Mar 02, 2018	34.51	34.76	34.10	34.30	1,123,786	-0.26(-0.74%)
Mar 01, 2018	34.63	34.97	34.33	34.56	998,850	+0.16(+0.46%)
Feb 28, 2018	34.82	34.95	34.39	34.40	1,606,279	-0.25(-0.71%)
Feb 27, 2018	35.11	35.24	34.65	34.65	995,670	-0.33(-0.94%)
Feb 26, 2018	35.20	35.37	34.73	34.97	554,574	-0.27(-0.77%)
Feb 23, 2018	34.65	35.25	34.65	35.24	587,512	+0.78(+2.27%)
Feb 22, 2018				34.46	942,537	+0.34(+0.98%)
Feb 21, 2018	34.61	34.68	34.12	34.13	1,252,056	-0.38(-1.09%)
Feb 20, 2018	34.86	35.19	34.49	34.50	1,236,212	-0.38(-1.10%)
Feb 16, 2018		34.89	34.89	34.89	0	-0.06(-0.18%)
Feb 15, 2018	34.63	34.95	34.37	34.95	990,414	+0.42(+1.23%)
Feb 14, 2018	34.39	34.73	34.20	34.53	992,719	-0.12(-0.35%)
Feb 13, 2018	34.41	34.76	33.94	34.65	1,040,192	+0.09(+0.25%)
Feb 12, 2018	35.19	35.24	34.25	34.56	1,030,558	-0.57(-1.64%)
Feb 09, 2018	34.31	35.35	34.22	35.13	1,338,372	+1.18(+3.48%)
Feb 08, 2018	34.65	35.05	33.94	33.95	1,389,930	-0.71(-2.05%)
Feb 07, 2018	35.26	35.46	34.65	34.66	1,627,477	-0.63(-1.79%)
Feb 06, 2018	35.40	35.46	34.47	35.29	1,559,270	-0.73(-2.04%)
Feb 05, 2018	36.38	36.67	35.73	36.03	758,090	-0.46(-1.25%)
Feb 02, 2018	36.74	36.83	36.41	36.48	1,167,771	-0.29(-0.78%)

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.