Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.88	36.88	35.28	35.28	5,695	-1.26(-3.46%)
Apr 27, 2018	37.09	37.09	36.36	36.55	2,074	+0.22(+0.59%)
Apr 26, 2018	34.69	36.33	34.69	36.33	2,410	+1.76(+5.08%)
Apr 25, 2018	34.24	34.57	33.54	34.57	6,737	-0.76(-2.14%)
Apr 24, 2018	36.71	36.99	35.33	35.33	6,292	-0.57(-1.58%)
Apr 23, 2018	36.49	36.67	35.60	35.90	16,537	-1.64(-4.37%)
Apr 20, 2018	37.10	37.53	37.06	37.53	6,236	-1.00(-2.58%)
Apr 19, 2018	38.63	39.12	37.90	38.53	7,211	-0.94(-2.39%)
Apr 18, 2018	38.68	39.63	38.68	39.47	13,154	+2.57(+6.96%)
Apr 17, 2018	36.07	37.06	36.07	36.91	5,911	+1.38(+3.87%)
Apr 16, 2018	36.51	36.51	35.33	35.53	8,607	-1.36(-3.69%)
Apr 13, 2018	38.01	38.01	36.67	36.89	10,575	-1.31(-3.42%)
Apr 12, 2018	38.79	38.79	38.17	38.20	7,410	-0.36(-0.92%)
Apr 11, 2018	37.20	38.82	37.20	38.56	4,301	+1.44(+3.89%)
Apr 10, 2018	36.31	37.13	35.46	37.11	7,962	+2.17(+6.21%)
Apr 09, 2018	37.49	37.49	34.94	34.94	8,245	-2.14(-5.77%)
Apr 06, 2018	37.87	37.87	36.41	37.08	6,846	-1.56(-4.04%)
Apr 05, 2018	39.28	39.79	38.57	38.65	16,324	+1.71(+4.62%)
Apr 04, 2018	35.16	37.03	34.93	36.94	9,100	+0.09(+0.23%)
Apr 03, 2018	37.48	37.73	36.40	36.85	5,899	+0.18(+0.50%)
Apr 02, 2018	38.28	38.28	36.03	36.67	11,427	-1.73(-4.52%)
Mar 29, 2018		38.41	38.41	38.41	0	+2.71(+7.58%)
Mar 28, 2018	35.07	35.75	34.48	35.70	10,980	+0.31(+0.88%)
Mar 27, 2018	37.45	37.45	35.34	35.39	8,463	-1.72(-4.65%)
Mar 26, 2018	37.40	37.40	36.37	37.11	2,520	+1.29(+3.61%)
Mar 23, 2018	36.58	37.37	35.82	35.82	6,202	-0.58(-1.58%)
Mar 22, 2018	37.24	37.46	36.39	36.39	13,117	-2.47(-6.36%)
Mar 21, 2018	37.37	38.88	37.37	38.87	7,162	+2.42(+6.64%)
Mar 20, 2018	36.72	36.84	36.24	36.45	5,562	-0.03(-0.08%)
Mar 19, 2018	36.90	37.27	36.16	36.48	18,587	-1.57(-4.13%)
Mar 16, 2018	38.46	38.89	37.95	38.05	22,953	-0.43(-1.11%)
Mar 15, 2018	39.97	39.97	38.26	38.47	21,913	-2.30(-5.64%)
Mar 14, 2018	41.62	41.62	40.31	40.77	5,277	-0.29(-0.71%)
Mar 13, 2018	42.20	42.65	40.63	41.07	8,251	-0.82(-1.96%)
Mar 12, 2018	41.67	41.95	41.38	41.89	6,050	+0.56(+1.37%)
Mar 09, 2018	40.65	41.62	40.65	41.33	21,885	+1.90(+4.83%)
Mar 08, 2018	40.19	40.19	38.69	39.42	25,215	-0.69(-1.72%)
Mar 07, 2018			39.16	40.11	9,227	-1.34(-3.24%)
Mar 06, 2018	42.23	42.50	41.44	41.45	18,803	+1.08(+2.69%)
Mar 05, 2018	38.91	40.42	38.37	40.37	26,806	+0.75(+1.88%)
Mar 02, 2018	38.01	39.62	36.86	39.62	34,803	+0.40(+1.02%)
Mar 01, 2018	39.74	40.34	37.99	39.22	30,546	-0.11(-0.29%)
Feb 28, 2018	42.03	42.03	39.22	39.34	66,983	-2.29(-5.49%)
Feb 27, 2018	42.96	43.67	41.62	41.62	29,709	-2.30(-5.23%)
Feb 26, 2018	44.22	44.45	43.11	43.92	27,056	+0.75(+1.73%)
Feb 23, 2018	43.16	43.35	42.55	43.17	8,819	+0.62(+1.46%)
Feb 22, 2018	42.14	43.21	42.06	42.55	27,215	+1.63(+3.97%)
Feb 21, 2018	42.04	43.27	40.92	40.92	21,903	-0.43(-1.04%)
Feb 20, 2018	39.98	42.11	39.58	41.35	19,805	+0.28(+0.68%)
Feb 16, 2018		41.08	41.08	41.08	0	+0.23(+0.56%)
Feb 15, 2018	41.08	41.64	40.18	40.85	43,423	+0.83(+2.08%)
Feb 14, 2018	36.50	40.20	35.92	40.01	55,914	+2.95(+7.95%)
Feb 13, 2018	36.17	37.21	35.87	37.07	19,162	+0.39(+1.05%)
Feb 12, 2018	35.96	37.51	35.42	36.68	17,606	+1.12(+3.14%)
Feb 09, 2018	35.84	35.89	32.87	35.57	44,156	+1.85(+5.48%)
Feb 08, 2018	38.84	38.84	33.72	33.72	37,441	-3.88(-10.32%)
Feb 07, 2018	40.09	40.67	37.53	37.60	31,664	-2.94(-7.25%)
Feb 06, 2018	36.21	41.12	35.69	40.54	94,276	+2.85(+7.56%)
Feb 05, 2018	40.66	40.86	36.04	37.69	82,759	-3.54(-8.58%)
Feb 02, 2018	43.06	43.41	41.14	41.23	65,900	-4.50(-9.83%)

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.