Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.49	39.49	38.47	38.90	5,482,078	-0.13(-0.33%)
Apr 27, 2018	36.92	39.36	36.80	39.03	7,577,444	+3.12(+8.68%)
Apr 26, 2018	35.95	36.23	35.47	35.91	3,389,886	+0.08(+0.23%)
Apr 25, 2018	35.65	35.87	35.21	35.83	2,326,878	-0.01(-0.02%)
Apr 24, 2018	35.55	36.17	35.27	35.83	2,727,485	+0.31(+0.87%)
Apr 23, 2018	35.55	35.89	35.33	35.52	2,470,115	-0.04(-0.11%)
Apr 20, 2018	36.18	36.22	35.40	35.56	3,033,158	-0.60(-1.65%)
Apr 19, 2018	36.69	36.73	35.92	36.16	2,997,289	-0.61(-1.67%)
Apr 18, 2018	37.03	37.14	36.76	36.77	2,275,225	-0.17(-0.47%)
Apr 17, 2018	36.90	37.32	36.69	36.95	2,445,734	+0.12(+0.33%)
Apr 16, 2018	36.79	36.95	36.42	36.82	2,377,793	+0.11(+0.29%)
Apr 13, 2018	36.55	36.73	36.24	36.72	2,068,996	+0.14(+0.39%)
Apr 12, 2018	37.07	37.15	36.20	36.57	3,024,952	-0.49(-1.33%)
Apr 11, 2018	37.26	37.78	37.02	37.07	2,499,347	-0.20(-0.55%)
Apr 10, 2018	37.93	37.93	37.18	37.27	3,951,013	-0.41(-1.08%)
Apr 09, 2018	38.22	38.28	37.40	37.68	2,606,347	-0.46(-1.21%)
Apr 06, 2018	37.92	38.47	37.85	38.14	3,324,299	+0.29(+0.76%)
Apr 05, 2018	38.05	38.10	37.41	37.85	3,057,325	-0.21(-0.56%)
Apr 04, 2018	37.33	38.35	37.16	38.06	2,761,339	+0.57(+1.53%)
Apr 03, 2018	37.41	37.81	36.67	37.49	3,443,282	+0.13(+0.34%)
Apr 02, 2018	37.57	38.06	37.10	37.36	3,386,360	-0.11(-0.28%)
Mar 29, 2018		37.47	37.47	37.47	0	-0.11(-0.28%)
Mar 28, 2018	36.61	37.82	36.59	37.57	4,593,353	+1.08(+2.96%)
Mar 27, 2018	35.95	36.95	35.61	36.49	2,975,663	+0.60(+1.66%)
Mar 26, 2018	36.05	36.08	35.59	35.90	2,803,633	+0.07(+0.21%)
Mar 23, 2018	36.80	36.88	35.70	35.82	3,821,685	-0.90(-2.45%)
Mar 22, 2018	36.11	37.22	36.05	36.72	5,676,880	+0.64(+1.77%)
Mar 21, 2018	36.41	36.55	35.75	36.08	3,452,453	-0.40(-1.10%)
Mar 20, 2018	36.86	37.25	36.37	36.49	3,751,454	-0.39(-1.07%)
Mar 19, 2018	37.29	37.30	36.60	36.88	3,144,661	-0.46(-1.24%)
Mar 16, 2018	36.77	37.43	36.62	37.34	5,506,596	+0.51(+1.40%)
Mar 15, 2018	36.98	37.22	36.52	36.83	4,864,811	-0.16(-0.44%)
Mar 14, 2018	37.46	37.60	36.50	36.99	6,228,582	-0.50(-1.33%)
Mar 13, 2018	37.86	38.14	37.24	37.49	5,548,224	-0.02(-0.06%)
Mar 12, 2018	36.94	37.60	36.90	37.51	5,485,314	+0.51(+1.39%)
Mar 09, 2018	37.57	37.68	36.68	37.00	4,905,947	-0.62(-1.64%)
Mar 08, 2018	37.95	37.95	37.22	37.62	5,866,378	-0.52(-1.37%)
Mar 07, 2018		38.15		38.14	3,073,247	+0.57(+1.53%)
Mar 06, 2018	37.71	37.82	36.99	37.57	2,892,578	-0.24(-0.63%)
Mar 05, 2018	37.13	38.19	37.08	37.80	5,040,530	+0.68(+1.83%)
Mar 02, 2018	36.86	37.30	36.64	37.13	4,477,134	+0.21(+0.56%)
Mar 01, 2018	35.88	37.02	35.72	36.92	4,822,531	+0.94(+2.61%)
Feb 28, 2018	36.62	36.75	35.96	35.98	4,528,434	-0.44(-1.21%)
Feb 27, 2018	37.77	37.92	36.42	36.42	3,578,616	-1.36(-3.59%)
Feb 26, 2018	37.73	37.78	37.37	37.77	2,653,052	+0.16(+0.44%)
Feb 23, 2018	37.19	37.62	36.86	37.61	2,625,235	+0.63(+1.69%)
Feb 22, 2018				36.98	2,571,315	+0.25(+0.67%)
Feb 21, 2018	37.45	37.53	36.73	36.74	3,073,457	-0.69(-1.85%)
Feb 20, 2018	38.06	38.39	37.42	37.43	3,050,803	-0.83(-2.18%)
Feb 16, 2018		38.27	38.27	38.27	0	+0.56(+1.48%)
Feb 15, 2018	36.95	37.79	36.95	37.71	3,562,018	+0.76(+2.06%)
Feb 14, 2018	37.46	37.56	36.74	36.95	3,850,628	-0.82(-2.17%)
Feb 13, 2018		37.90		37.77	4,288,625	+0.19(+0.52%)
Feb 12, 2018	38.46	38.65	36.84	37.57	5,353,283	-0.84(-2.19%)
Feb 09, 2018	37.27	38.73	36.61	38.41	7,912,809	+0.50(+1.32%)
Feb 08, 2018	39.32	39.40	37.92	37.92	8,684,594	-1.53(-3.87%)
Feb 07, 2018	39.56	40.00	39.33	39.44	4,386,723	-0.16(-0.41%)
Feb 06, 2018	38.96	39.73	38.57	39.61	4,954,959	-0.37(-0.93%)
Feb 05, 2018	40.31	40.57	39.30	39.98	4,319,268	-0.48(-1.18%)
Feb 02, 2018	40.14	40.95	39.85	40.45	3,780,951	-0.05(-0.13%)

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.