Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.49	37.59	36.41	37.00	252,067	-0.30(-0.80%)
Apr 27, 2018	37.97	37.97	37.27	37.30	165,548	-0.55(-1.45%)
Apr 26, 2018	37.72	38.17	37.28	37.85	524,796	+0.22(+0.58%)
Apr 25, 2018	37.64	38.29	37.42	37.63	177,239	+0.10(+0.27%)
Apr 24, 2018	38.19	38.19	36.92	37.53	200,888	-0.37(-0.98%)
Apr 23, 2018	37.64	38.45	37.51	37.90	213,696	+0.27(+0.72%)
Apr 20, 2018	37.25	37.72	37.14	37.63	135,243	+0.19(+0.51%)
Apr 19, 2018	38.33	38.71	37.31	37.44	137,207	-1.09(-2.83%)
Apr 18, 2018	38.11	38.67	37.70	38.53	189,867	+0.63(+1.66%)
Apr 17, 2018	37.37	38.11	36.98	37.90	160,544	+0.75(+2.02%)
Apr 16, 2018	37.65	37.65	37.07	37.15	114,370	-0.20(-0.54%)
Apr 13, 2018	37.97	38.14	36.10	37.35	124,581	-0.41(-1.09%)
Apr 12, 2018	37.82	38.25	37.17	37.76	244,155	+0.27(+0.72%)
Apr 11, 2018	37.61	37.82	37.07	37.49	325,821	-0.33(-0.87%)
Apr 10, 2018	37.02	37.87	36.77	37.82	208,061	+1.28(+3.50%)
Apr 09, 2018	36.75	37.22	36.20	36.54	241,286	+0.07(+0.19%)
Apr 06, 2018	36.20	36.65	35.78	36.47	273,680	+0.00(+0.00%)
Apr 05, 2018	36.27	36.61	35.72	36.47	176,718	+0.42(+1.17%)
Apr 04, 2018	34.61	36.15	34.61	36.05	177,787	+0.79(+2.24%)
Apr 03, 2018	35.44	35.49	34.69	35.26	242,453	-0.03(-0.09%)
Apr 02, 2018	36.03	36.26	34.75	35.29	402,390	-0.89(-2.46%)
Mar 29, 2018		36.18	36.18	36.18	0	+0.72(+2.03%)
Mar 28, 2018	34.56	35.63	34.16	35.46	332,232	+0.89(+2.57%)
Mar 27, 2018	35.53	35.79	34.29	34.57	182,909	-0.77(-2.18%)
Mar 26, 2018	34.99	35.97	34.05	35.34	219,223	+0.92(+2.67%)
Mar 23, 2018	35.36	35.58	34.41	34.42	229,706	-0.85(-2.41%)
Mar 22, 2018	35.56	36.19	35.27	35.27	164,192	-0.74(-2.05%)
Mar 21, 2018	35.60	36.34	35.34	36.01	163,279	+0.46(+1.29%)
Mar 20, 2018	35.79	35.93	35.17	35.55	160,413	-0.22(-0.62%)
Mar 19, 2018	36.69	36.71	35.19	35.77	204,217	-0.98(-2.67%)
Mar 16, 2018	36.50	36.83	36.30	36.75	807,851	+0.25(+0.68%)
Mar 15, 2018	36.43	36.62	36.10	36.50	259,161	+0.09(+0.25%)
Mar 14, 2018	36.50	36.52	35.88	36.41	220,864	+0.38(+1.05%)
Mar 13, 2018	37.09	37.19	35.76	36.03	292,160	-0.98(-2.65%)
Mar 12, 2018	37.48	37.48	36.19	37.01	232,450	-0.26(-0.70%)
Mar 09, 2018	36.53	37.45	36.13	37.27	195,390	+0.91(+2.50%)
Mar 08, 2018	36.55	36.77	35.95	36.36	470,803	-0.05(-0.14%)
Mar 07, 2018		36.45		36.41	413,932	+0.60(+1.68%)
Mar 06, 2018	35.15	35.85	34.24	35.81	553,038	+0.80(+2.29%)
Mar 05, 2018	34.26	35.05	33.97	35.01	142,451	+0.51(+1.48%)
Mar 02, 2018	33.56	34.63	33.51	34.50	273,225	+0.63(+1.86%)
Mar 01, 2018	34.25	34.25	33.28	33.87	212,680	-0.42(-1.22%)
Feb 28, 2018	35.49	35.53	34.25	34.29	295,071	-1.18(-3.33%)
Feb 27, 2018	35.83	35.90	35.32	35.47	330,223	-0.24(-0.67%)
Feb 26, 2018	35.20	35.99	34.32	35.71	362,426	+0.34(+0.96%)
Feb 23, 2018	35.59	35.59	34.32	35.37	347,517	+0.39(+1.11%)
Feb 22, 2018	35.47	36.01	34.00	34.98	628,992	+2.58(+7.96%)
Feb 21, 2018	31.77	32.75	31.46	32.40	350,300	+0.64(+2.02%)
Feb 20, 2018	32.48	33.01	31.63	31.76	218,666	-0.99(-3.02%)
Feb 16, 2018		32.75	32.75	32.75	0	-0.11(-0.33%)
Feb 15, 2018	33.37	33.69	33.37	32.86	193,660	-0.13(-0.39%)
Feb 14, 2018		33.11	31.38	32.99	184,136	+0.67(+2.07%)
Feb 13, 2018		32.49		32.32	155,689	+0.37(+1.16%)
Feb 12, 2018	31.09	32.12	30.68	31.95	361,451	+1.03(+3.33%)
Feb 09, 2018	31.39	31.41	29.56	30.92	336,610	+0.00(+0.00%)
Feb 08, 2018	32.81	32.81	30.90	30.92	403,469	-1.74(-5.33%)
Feb 07, 2018	32.76	32.76	32.47	32.66	281,550	-0.22(-0.67%)
Feb 06, 2018	30.54	33.04	30.20	32.88	369,246	+1.06(+3.33%)
Feb 05, 2018	33.52	33.95	31.60	31.82	314,932	-2.00(-5.91%)
Feb 02, 2018	34.79	35.25	33.73	33.82	225,964	-1.30(-3.70%)

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.