Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.81	36.82	36.15	36.21	21,300	-0.62(-1.69%)
Apr 27, 2018	36.70	36.94	36.49	36.83	19,291	+0.32(+0.87%)
Apr 26, 2018	36.60	36.60	36.52	36.52	334	+0.16(+0.45%)
Apr 25, 2018	36.60	36.60	36.34	36.36	7,415	-0.37(-1.02%)
Apr 24, 2018	37.17	37.17	36.73	36.73	1,376	-0.02(-0.05%)
Apr 23, 2018	36.93	36.93	36.68	36.75	20,166	-0.01(-0.03%)
Apr 20, 2018	36.84	36.86	36.74	36.76	6,439	-0.10(-0.26%)
Apr 19, 2018	37.26	37.28	36.85	36.85	11,812	-0.57(-1.54%)
Apr 18, 2018	36.87	37.43	36.82	37.43	10,215	+1.12(+3.10%)
Apr 17, 2018	36.12	36.37	36.12	36.30	4,377	+0.32(+0.90%)
Apr 16, 2018	35.33	35.98	35.26	35.98	17,733	+0.18(+0.51%)
Apr 13, 2018	36.08	36.08	35.77	35.80	9,360	-0.33(-0.90%)
Apr 12, 2018	36.03	36.15	35.98	36.13	7,741	+0.48(+1.35%)
Apr 11, 2018	35.03	35.65	34.49	35.65	59,882	+0.01(+0.02%)
Apr 10, 2018	35.69	35.82	35.41	35.64	45,202	-0.66(-1.82%)
Apr 09, 2018	37.13	38.35	36.30	36.30	47,750	-3.46(-8.70%)
Apr 06, 2018	40.11	40.15	39.76	39.76	31,346	-0.64(-1.59%)
Apr 05, 2018	40.27	40.53	40.27	40.40	1,724	-0.30(-0.73%)
Apr 04, 2018	40.03	40.69	40.03	40.69	7,305	+0.32(+0.78%)
Apr 03, 2018	40.28	40.38	40.13	40.38	4,425	+0.43(+1.09%)
Apr 02, 2018	40.22	40.22	39.80	39.94	54,302	-0.65(-1.61%)
Mar 29, 2018		40.60	40.60	40.60	0	+0.82(+2.07%)
Mar 28, 2018	39.84	39.98	39.74	39.77	1,124	-0.21(-0.52%)
Mar 27, 2018	40.38	40.44	39.98	39.98	12,179	-0.46(-1.14%)
Mar 26, 2018	40.80	40.80	40.36	40.44	1,074	+0.08(+0.20%)
Mar 23, 2018	40.54	40.54	40.36	40.36	650	-0.46(-1.13%)
Mar 22, 2018	41.19	41.19	40.81	40.82	818	-0.61(-1.48%)
Mar 21, 2018	41.13	41.47	41.13	41.43	1,778	+0.56(+1.38%)
Mar 20, 2018	40.75	40.88	40.68	40.87	10,079	+0.29(+0.71%)
Mar 19, 2018	40.77	40.82	40.48	40.58	41,698	-0.15(-0.38%)
Mar 16, 2018	40.59	40.80	40.59	40.73	4,837	+0.30(+0.73%)
Mar 15, 2018	40.90	40.90	40.34	40.44	26,024	-0.67(-1.63%)
Mar 14, 2018	41.07	41.11	40.78	41.11	1,808	+0.07(+0.16%)
Mar 13, 2018	41.27	41.47	40.92	41.04	7,666	-0.18(-0.43%)
Mar 12, 2018	41.30	41.30	41.22	41.22	2,086	-0.34(-0.82%)
Mar 09, 2018	41.52	41.66	41.47	41.56	5,383	+0.49(+1.19%)
Mar 08, 2018	41.08	41.08	41.07	41.07	941	-0.07(-0.16%)
Mar 07, 2018		41.19	40.94	41.13	19,547	+0.25(+0.61%)
Mar 06, 2018	41.12	41.28	40.89	40.89	25,352	-0.36(-0.86%)
Mar 05, 2018	40.68	41.24	40.68	41.24	763	+0.64(+1.58%)
Mar 02, 2018	40.34	40.63	40.19	40.60	5,083	+0.28(+0.69%)
Mar 01, 2018	40.55	40.68	40.21	40.32	23,489	+0.08(+0.19%)
Feb 28, 2018	41.06	41.06	40.24	40.24	4,047	-0.98(-2.37%)
Feb 27, 2018	41.36	41.36	41.22	41.22	17,708	-0.44(-1.06%)
Feb 26, 2018	41.46	41.66	41.38	41.66	6,380	+0.69(+1.69%)
Feb 23, 2018	40.77	41.04	40.75	40.97	11,566	+0.07(+0.18%)
Feb 22, 2018	40.79	41.07	40.79	40.90	18,421	+0.66(+1.64%)
Feb 21, 2018	40.66	40.75	40.23	40.23	2,660	-0.19(-0.47%)
Feb 20, 2018	40.61	40.61	40.43	40.43	1,049	-0.24(-0.59%)
Feb 16, 2018		40.67	40.67	40.67	0	-0.15(-0.38%)
Feb 15, 2018	40.94	40.94	40.67	40.82	12,428	+0.42(+1.04%)
Feb 14, 2018	39.27	40.40	39.27	40.40	20,782	+1.14(+2.92%)
Feb 13, 2018	39.44	39.44	39.25	39.25	8,338	-0.47(-1.19%)
Feb 12, 2018	39.18	39.73	39.18	39.73	32,870	+1.16(+3.00%)
Feb 09, 2018	39.05	39.05	37.60	38.57	112,551	-0.05(-0.14%)
Feb 08, 2018	39.27	39.37	38.60	38.62	76,001	-0.47(-1.21%)
Feb 07, 2018	39.50	39.50	39.09	39.09	5,810	-0.79(-1.99%)
Feb 06, 2018	38.79	39.89	38.66	39.89	57,871	+0.35(+0.90%)
Feb 05, 2018	40.31	40.31	39.52	39.53	15,603	-1.01(-2.48%)
Feb 02, 2018	40.99	40.99	40.54	40.54	17,875	-0.72(-1.74%)

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.