Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.93	35.98	35.32	35.33	4,114,656	-0.41(-1.15%)
Apr 27, 2018	35.62	35.93	35.47	35.74	2,611,283	+0.08(+0.23%)
Apr 26, 2018	36.09	36.11	35.18	35.66	5,797,513	-0.36(-0.99%)
Apr 25, 2018	35.81	36.50	35.41	36.01	7,044,042	-0.01(-0.03%)
Apr 24, 2018	38.90	39.62	35.22	36.02	10,048,614	-2.49(-6.47%)
Apr 23, 2018	38.42	38.79	38.32	38.51	4,138,302	+0.13(+0.33%)
Apr 20, 2018	38.76	38.85	38.16	38.38	3,913,321	-0.26(-0.66%)
Apr 19, 2018	39.07	39.29	38.33	38.64	4,547,775	-0.69(-1.75%)
Apr 18, 2018	39.08	39.72	38.85	39.33	4,129,745	+0.63(+1.63%)
Apr 17, 2018	38.84	38.99	38.53	38.70	4,139,116	+0.12(+0.32%)
Apr 16, 2018	38.04	38.72	37.83	38.57	4,202,982	+0.92(+2.43%)
Apr 13, 2018	38.11	38.11	37.48	37.66	2,865,152	-0.17(-0.45%)
Apr 12, 2018	37.36	38.08	37.28	37.83	2,894,908	+0.64(+1.72%)
Apr 11, 2018	37.20	37.55	37.09	37.19	2,863,047	-0.39(-1.05%)
Apr 10, 2018	37.12	37.77	36.84	37.59	4,130,276	+1.23(+3.37%)
Apr 09, 2018	37.08	37.12	36.30	36.36	4,423,804	-0.41(-1.10%)
Apr 06, 2018				36.76	4,080,874	-1.15(-3.04%)
Apr 05, 2018	37.65	38.30	37.43	37.92	5,790,138	+0.56(+1.50%)
Apr 04, 2018	35.77	37.50	35.70	37.36	6,950,091	+0.90(+2.47%)
Apr 03, 2018	35.92	36.51	35.67	36.46	4,788,075	+0.72(+2.02%)
Apr 02, 2018	36.60	36.62	35.15	35.74	4,794,336	-0.98(-2.66%)
Mar 29, 2018		36.71	36.71	36.71	0	+0.93(+2.59%)
Mar 28, 2018	35.54	36.07	35.40	35.79	4,670,147	+0.34(+0.97%)
Mar 27, 2018	36.20	36.38	35.27	35.44	4,427,656	-0.63(-1.75%)
Mar 26, 2018	35.61	36.12	35.41	36.08	4,333,057	+1.15(+3.30%)
Mar 23, 2018	35.84	36.17	34.86	34.92	4,688,040	-0.77(-2.15%)
Mar 22, 2018	36.64	36.73	35.67	35.69	4,295,715	-1.39(-3.74%)
Mar 21, 2018	36.79	37.43	36.67	37.08	2,730,105	+0.29(+0.80%)
Mar 20, 2018	36.85	37.16	36.75	36.78	2,784,331	+0.08(+0.21%)
Mar 19, 2018	36.58	36.96	36.32	36.70	4,646,523	-0.88(-2.35%)
Mar 16, 2018	37.09	37.78	36.97	37.59	11,289,424	+0.51(+1.38%)
Mar 15, 2018	36.84	37.12	36.78	37.08	5,104,740	+0.26(+0.71%)
Mar 14, 2018	37.45	37.63	36.69	36.81	3,575,305	-0.57(-1.53%)
Mar 13, 2018	37.78	38.01	37.19	37.39	4,680,287	-0.20(-0.53%)
Mar 12, 2018	38.43	38.43	37.41	37.59	5,786,024	-0.74(-1.93%)
Mar 09, 2018	38.03	38.49	37.83	38.32	11,077,495	+0.50(+1.34%)
Mar 08, 2018	38.15	38.27	37.48	37.82	8,441,173	-0.50(-1.32%)
Mar 07, 2018			37.70	38.32	3,687,132	-0.47(-1.20%)
Mar 06, 2018	38.89	39.15	38.49	38.79	4,817,513	+0.61(+1.60%)
Mar 05, 2018	37.03	38.27	37.00	38.18	8,384,989	+0.90(+2.41%)
Mar 02, 2018	38.14	38.34	36.88	37.28	5,884,939	-1.03(-2.68%)
Mar 01, 2018	39.75	39.75	38.29	38.31	13,592,329	-1.41(-3.56%)
Feb 28, 2018	39.74	40.07	39.41	39.72	10,330,544	+0.20(+0.51%)
Feb 27, 2018	39.69	40.16	39.43	39.52	6,570,347	-0.18(-0.45%)
Feb 26, 2018	39.77	39.88	39.30	39.70	3,851,799	+0.13(+0.32%)
Feb 23, 2018	39.38	39.58	39.08	39.57	3,923,095	+0.51(+1.31%)
Feb 22, 2018	38.68	39.34	38.58	39.06	5,012,918	+0.65(+1.70%)
Feb 21, 2018	38.38	39.12	38.31	38.41	3,858,815	+0.13(+0.33%)
Feb 20, 2018	37.95	38.38	37.82	38.28	3,033,019	+0.12(+0.31%)
Feb 16, 2018		38.16	38.16	38.16	0	-0.11(-0.29%)
Feb 15, 2018	38.56	38.68	37.75	38.27	4,230,902	-0.08(-0.20%)
Feb 14, 2018		38.47	37.38	38.35	2,947,710	+0.54(+1.44%)
Feb 13, 2018	37.59	37.89	37.31	37.81	2,333,514	-0.06(-0.15%)
Feb 12, 2018	37.73	38.27	37.59	37.86	3,838,722	+0.50(+1.35%)
Feb 09, 2018	37.39	37.70	36.15	37.36	4,303,775	+0.29(+0.78%)
Feb 08, 2018		38.30	37.07	37.07	5,902,730	-0.95(-2.49%)
Feb 07, 2018	38.58	39.10	38.00	38.02	5,421,068	-0.75(-1.94%)
Feb 06, 2018		38.89	37.26	38.77	5,906,024	-0.20(-0.53%)
Feb 05, 2018	40.18	40.38	38.68	38.98	3,383,364	-1.21(-3.00%)
Feb 02, 2018	41.16	41.27	40.12	40.18	3,513,601	-1.17(-2.84%)

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.