Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.70	34.77	34.26	34.58	7,603,443	-0.14(-0.39%)
Apr 27, 2018	33.90	34.83	33.50	34.72	6,845,619	+0.63(+1.85%)
Apr 26, 2018	34.06	34.22	33.20	34.09	9,659,222	+0.15(+0.43%)
Apr 25, 2018	33.15	34.10	33.12	33.94	12,177,658	+0.92(+2.79%)
Apr 24, 2018	35.16	35.49	32.68	33.02	14,354,654	-3.00(-8.34%)
Apr 23, 2018	36.00	36.11	35.46	36.02	6,934,344	+0.19(+0.53%)
Apr 20, 2018	36.38	36.38	35.69	35.83	6,494,085	-0.47(-1.28%)
Apr 19, 2018	37.63	37.66	36.08	36.30	7,887,268	-1.42(-3.78%)
Apr 18, 2018	37.98	37.99	37.71	37.72	3,419,496	-0.08(-0.22%)
Apr 17, 2018	37.61	38.13	37.61	37.80	3,864,852	+0.44(+1.17%)
Apr 16, 2018	37.53	37.70	37.23	37.37	3,330,495	+0.25(+0.66%)
Apr 13, 2018	37.55	37.60	37.04	37.12	2,194,199	-0.16(-0.42%)
Apr 12, 2018	37.16	37.47	37.04	37.27	1,975,251	+0.30(+0.80%)
Apr 11, 2018	36.82	37.16	36.70	36.98	2,680,358	-0.18(-0.49%)
Apr 10, 2018	37.09	37.52	36.83	37.16	3,125,027	+0.53(+1.44%)
Apr 09, 2018	36.80	37.24	36.47	36.63	3,708,383	+0.03(+0.07%)
Apr 06, 2018	36.96	37.18	36.18	36.60	4,027,836	-0.67(-1.81%)
Apr 05, 2018	37.24	37.66	37.11	37.28	4,711,522	+0.20(+0.54%)
Apr 04, 2018	35.50	37.09	35.50	37.08	6,499,012	+0.99(+2.75%)
Apr 03, 2018	35.64	36.12	35.45	36.09	4,180,140	+0.56(+1.59%)
Apr 02, 2018	36.76	36.86	35.14	35.52	3,710,015	-1.31(-3.56%)
Mar 29, 2018		36.83	36.83	36.83	0	+0.56(+1.53%)
Mar 28, 2018	36.98	37.15	36.05	36.28	4,378,319	-0.58(-1.58%)
Mar 27, 2018	37.25	37.38	36.70	36.86	4,289,798	-0.31(-0.83%)
Mar 26, 2018	37.26	37.52	36.67	37.17	3,185,580	+0.51(+1.39%)
Mar 23, 2018	37.45	37.83	36.53	36.66	4,026,163	-0.71(-1.90%)
Mar 22, 2018	38.03	38.50	37.34	37.37	3,602,832	-0.47(-1.25%)
Mar 21, 2018	37.48	38.12	37.33	37.84	2,366,986	+0.48(+1.29%)
Mar 20, 2018	37.46	37.65	37.22	37.36	2,533,916	-0.06(-0.17%)
Mar 19, 2018	37.70	37.73	37.07	37.42	2,461,513	-0.44(-1.15%)
Mar 16, 2018	37.91	38.02	37.66	37.86	3,483,409	-0.04(-0.10%)
Mar 15, 2018	37.93	38.07	37.74	37.90	2,897,025	+0.04(+0.10%)
Mar 14, 2018	38.63	38.63	37.82	37.86	2,397,713	-0.66(-1.70%)
Mar 13, 2018	38.87	38.94	38.47	38.52	2,288,710	-0.16(-0.42%)
Mar 12, 2018	38.90	39.08	38.63	38.68	3,389,329	-0.01(-0.02%)
Mar 09, 2018	38.05	38.70	37.75	38.69	2,013,818	+0.94(+2.48%)
Mar 08, 2018	37.81	37.88	37.46	37.75	1,824,332	+0.16(+0.44%)
Mar 07, 2018		37.74		37.59	2,499,970	+0.12(+0.32%)
Mar 06, 2018	37.67	37.72	37.28	37.47	3,067,182	-0.02(-0.05%)
Mar 05, 2018	36.66	37.61	36.62	37.49	3,321,673	+0.59(+1.60%)
Mar 02, 2018	36.89	37.03	36.51	36.90	5,044,230	-0.31(-0.83%)
Mar 01, 2018	37.44	37.78	36.75	37.21	5,271,582	-0.25(-0.66%)
Feb 28, 2018	38.19	38.23	37.34	37.45	4,861,506	-0.70(-1.84%)
Feb 27, 2018	39.15	39.29	38.15	38.15	3,097,022	-0.89(-2.29%)
Feb 26, 2018	39.32	39.37	38.60	39.05	3,234,673	-0.14(-0.35%)
Feb 23, 2018	39.06	39.23	38.73	39.18	2,630,451	+0.40(+1.03%)
Feb 22, 2018				38.78	2,492,224	+0.16(+0.42%)
Feb 21, 2018	38.71	39.53	38.59	38.62	4,155,393	-0.11(-0.28%)
Feb 20, 2018	39.22	39.26	38.55	38.73	2,181,228	-0.63(-1.60%)
Feb 16, 2018		39.36	39.36	39.36	0	+0.35(+0.89%)
Feb 15, 2018	39.57	39.57	38.77	39.01	3,133,491	-0.10(-0.26%)
Feb 14, 2018	38.54	39.24	38.43	39.11	3,175,823	+0.16(+0.42%)
Feb 13, 2018	39.10	39.21	38.54	38.95	4,558,797	-0.33(-0.83%)
Feb 12, 2018	38.64	39.59	38.55	39.27	5,468,938	+0.90(+2.35%)
Feb 09, 2018	37.68	38.78	36.71	38.37	6,577,172	+1.30(+3.51%)
Feb 08, 2018	38.16	39.84	37.55	37.07	7,288,641	-1.81(-4.66%)
Feb 07, 2018	38.38	39.45	38.32	38.88	4,993,283	+0.32(+0.83%)
Feb 06, 2018	36.86	38.83	36.59	38.56	4,935,840	+0.60(+1.58%)
Feb 05, 2018	38.87	39.05	37.37	37.96	4,867,111	-1.11(-2.84%)
Feb 02, 2018	39.84	39.87	38.95	39.07	4,329,046	-1.07(-2.65%)

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.