Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.78	37.83	37.15	37.17	1,789,495	-0.58(-1.54%)
Apr 27, 2018	37.24	38.22	37.24	37.75	3,220,176	+0.50(+1.34%)
Apr 26, 2018	36.67	37.95	36.50	37.25	3,684,563	-0.84(-2.21%)
Apr 25, 2018	37.00	38.10	36.79	38.09	1,287,698	+1.06(+2.86%)
Apr 24, 2018	37.60	37.91	36.75	37.03	2,682,684	-0.28(-0.75%)
Apr 23, 2018	37.71	37.71	37.24	37.31	1,700,975	-0.10(-0.27%)
Apr 20, 2018	37.96	38.05	37.17	37.41	2,555,173	-0.57(-1.50%)
Apr 19, 2018	38.33	38.52	37.87	37.98	1,123,054	-0.50(-1.30%)
Apr 18, 2018	38.16	39.06	38.15	38.48	1,734,888	+0.36(+0.94%)
Apr 17, 2018	38.53	38.60	37.74	38.12	1,922,748	-0.01(-0.03%)
Apr 16, 2018	37.73	38.20	37.42	38.13	1,939,899	+0.71(+1.90%)
Apr 13, 2018	37.97	37.97	37.27	37.42	1,565,355	-0.34(-0.90%)
Apr 12, 2018	37.21	37.94	36.50	37.76	1,814,914	+0.57(+1.53%)
Apr 11, 2018	35.79	37.65	35.55	37.19	4,183,092	+1.36(+3.80%)
Apr 10, 2018	38.82	39.16	35.60	35.83	7,341,187	-2.84(-7.34%)
Apr 09, 2018	38.11	39.13	37.99	38.67	2,097,066	+0.88(+2.33%)
Apr 06, 2018	38.53	38.73	37.50	37.79	2,066,619	-1.11(-2.85%)
Apr 05, 2018	38.86	39.38	38.20	38.90	1,411,555	+0.18(+0.46%)
Apr 04, 2018	37.77	38.84	37.77	38.72	2,074,803	+0.47(+1.23%)
Apr 03, 2018	37.91	38.38	37.64	38.25	1,355,968	+0.30(+0.79%)
Apr 02, 2018	38.44	38.83	37.76	37.95	1,566,872	-0.48(-1.25%)
Mar 29, 2018		38.43	38.43	38.43	0	+0.00(+0.00%)
Mar 28, 2018	38.42	39.23	38.08	38.43	2,815,430	+0.01(+0.03%)
Mar 27, 2018	38.32	39.15	37.67	38.42	3,358,896	+0.37(+0.97%)
Mar 26, 2018	38.33	38.60	37.43	38.05	2,421,100	+0.14(+0.37%)
Mar 23, 2018	37.47	38.52	36.86	37.91	2,408,158	+0.38(+1.01%)
Mar 22, 2018	38.12	38.52	37.52	37.53	1,235,963	-0.78(-2.04%)
Mar 21, 2018	38.06	38.84	37.73	38.31	1,644,257	+0.27(+0.71%)
Mar 20, 2018	38.12	38.38	37.62	38.04	1,699,959	+0.01(+0.03%)
Mar 19, 2018	39.07	39.07	37.11	38.03	3,445,991	-0.98(-2.51%)
Mar 16, 2018	40.00	40.46	39.01	39.01	2,919,488	-0.88(-2.21%)
Mar 15, 2018	39.46	40.61	39.46	39.89	2,315,760	+0.48(+1.22%)
Mar 14, 2018	43.01	43.52	38.67	39.41	8,943,619	-3.31(-7.75%)
Mar 13, 2018	43.51	43.51	42.60	42.72	1,480,049	-0.79(-1.82%)
Mar 12, 2018	42.88	43.60	42.71	43.51	2,349,137	+0.62(+1.45%)
Mar 09, 2018	43.00	43.26	42.66	42.89	1,933,730	+0.10(+0.23%)
Mar 08, 2018	43.09	43.44	42.36	42.79	3,354,823	+0.03(+0.07%)
Mar 07, 2018		43.05		42.76	3,568,323	+1.06(+2.54%)
Mar 06, 2018	40.49	42.79	40.40	41.70	4,716,166	+1.28(+3.17%)
Mar 05, 2018	40.07	40.58	39.67	40.42	3,093,321	+0.37(+0.92%)
Mar 02, 2018	40.02	40.19	39.52	40.05	3,286,996	+0.03(+0.07%)
Mar 01, 2018	38.75	40.60	38.43	40.02	4,792,110	+1.52(+3.95%)
Feb 28, 2018	37.39	39.62	37.39	38.50	5,454,174	+1.76(+4.79%)
Feb 27, 2018	36.88	38.14	36.14	36.74	3,279,652	+0.07(+0.19%)
Feb 26, 2018	37.16	37.21	36.37	36.67	2,126,854	-0.52(-1.40%)
Feb 23, 2018	37.69	37.99	36.64	37.19	1,124,268	-0.47(-1.25%)
Feb 22, 2018				37.66	2,528,015	+0.13(+0.35%)
Feb 21, 2018	37.58	38.46	37.24	37.53	1,742,851	+0.14(+0.37%)
Feb 20, 2018	37.53	37.61	37.06	37.39	2,388,945	-0.31(-0.82%)
Feb 16, 2018		37.70	37.70	37.70	0	-0.37(-0.97%)
Feb 15, 2018	37.77	38.13	37.22	38.07	3,221,154	+0.75(+2.01%)
Feb 14, 2018	36.23	37.70	35.90	37.32	1,738,046	+0.91(+2.50%)
Feb 13, 2018	36.40	36.63	35.74	36.41	1,474,269	-0.28(-0.76%)
Feb 12, 2018	37.00	37.03	35.92	36.69	1,831,916	-0.16(-0.43%)
Feb 09, 2018	35.85	37.57	35.24	36.85	3,591,687	+1.51(+4.27%)
Feb 08, 2018	35.11	36.60	35.11	35.34	4,055,367	+0.52(+1.49%)
Feb 07, 2018	34.76	35.08	34.61	34.82	1,483,333	+0.12(+0.35%)
Feb 06, 2018	33.04	34.84	32.72	34.70	2,781,853	+0.37(+1.08%)
Feb 05, 2018	34.73	35.13	33.77	34.33	1,408,462	-0.67(-1.91%)
Feb 02, 2018	35.44	35.51	34.86	35.00	1,286,062	-0.70(-1.96%)

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.