Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.36	36.36	36.04	36.09	43,518	-0.20(-0.55%)
Apr 27, 2018	36.38	36.42	36.17	36.28	30,322	-0.23(-0.63%)
Apr 26, 2018	36.37	36.54	36.27	36.51	14,481	+0.23(+0.64%)
Apr 25, 2018	36.51	36.56	36.23	36.28	25,906	-0.37(-1.01%)
Apr 24, 2018	36.84	36.96	36.64	36.65	44,177	+0.01(+0.02%)
Apr 23, 2018	36.89	36.89	36.63	36.65	38,987	-0.33(-0.89%)
Apr 20, 2018	36.89	36.98	36.77	36.98	127,905	-0.09(-0.24%)
Apr 19, 2018	36.84	37.07	36.75	37.07	134,337	+0.23(+0.63%)
Apr 18, 2018	36.65	36.97	36.50	36.84	115,028	+0.33(+0.90%)
Apr 17, 2018	35.90	36.53	35.85	36.51	66,791	+0.56(+1.56%)
Apr 16, 2018	35.70	35.98	35.70	35.95	27,049	+0.24(+0.67%)
Apr 13, 2018	35.81	35.81	35.57	35.71	62,557	-0.19(-0.53%)
Apr 12, 2018	36.18	36.18	35.62	35.90	25,665	-0.23(-0.64%)
Apr 11, 2018	35.73	36.18	35.71	36.13	31,291	+0.31(+0.87%)
Apr 10, 2018	35.55	35.90	35.52	35.81	27,324	+0.59(+1.66%)
Apr 09, 2018	35.64	35.70	35.23	35.23	21,074	-0.21(-0.60%)
Apr 06, 2018	35.46	35.76	35.29	35.44	23,571	-0.36(-1.01%)
Apr 05, 2018	35.70	36.04	35.70	35.81	48,010	+0.12(+0.35%)
Apr 04, 2018	34.74	35.69	34.57	35.68	92,329	+0.36(+1.03%)
Apr 03, 2018	35.05	35.36	34.98	35.32	78,960	+0.29(+0.82%)
Apr 02, 2018	35.10	35.20	34.91	35.03	111,937	-0.07(-0.21%)
Mar 29, 2018		35.10	35.10	35.10	0	+0.70(+2.04%)
Mar 28, 2018	34.49	34.57	34.36	34.40	33,190	-0.14(-0.41%)
Mar 27, 2018	34.59	34.78	34.42	34.54	13,673	-0.24(-0.69%)
Mar 26, 2018	35.04	35.04	34.53	34.78	32,444	+0.35(+1.03%)
Mar 23, 2018	34.30	34.60	34.27	34.43	28,428	+0.15(+0.43%)
Mar 22, 2018	34.35	34.64	34.10	34.28	66,271	-0.45(-1.31%)
Mar 21, 2018	34.19	34.78	34.15	34.73	45,887	+0.63(+1.84%)
Mar 20, 2018	34.02	34.22	33.97	34.11	17,463	+0.09(+0.27%)
Mar 19, 2018	33.99	34.06	33.87	34.02	23,770	-0.07(-0.22%)
Mar 16, 2018	34.13	34.29	34.09	34.09	17,866	+0.01(+0.02%)
Mar 15, 2018	34.40	34.40	34.08	34.08	19,990	-0.26(-0.77%)
Mar 14, 2018	34.75	34.75	34.32	34.35	13,454	-0.21(-0.62%)
Mar 13, 2018	34.86	34.86	34.48	34.56	9,044	-0.08(-0.24%)
Mar 12, 2018	34.79	34.86	34.58	34.64	52,172	-0.07(-0.19%)
Mar 09, 2018	34.66	34.87	34.60	34.71	34,743	+0.16(+0.48%)
Mar 08, 2018	34.82	34.82	34.48	34.54	36,669	-0.31(-0.88%)
Mar 07, 2018			34.73	34.85	9,210	-0.28(-0.80%)
Mar 06, 2018	35.09	35.38	34.96	35.13	42,349	+0.29(+0.83%)
Mar 05, 2018	34.40	34.84	34.40	34.84	14,969	+0.09(+0.26%)
Mar 02, 2018	34.39	34.77	34.39	34.75	28,757	+0.03(+0.10%)
Mar 01, 2018	34.78	34.78	34.22	34.72	38,894	+0.15(+0.43%)
Feb 28, 2018	34.54	34.67	34.54	34.57	22,241	-0.19(-0.55%)
Feb 27, 2018	34.58	34.86	34.52	34.76	84,835	-0.11(-0.31%)
Feb 26, 2018	34.69	34.87	34.67	34.87	22,332	+0.31(+0.91%)
Feb 23, 2018	34.70	34.70	34.42	34.55	15,391	+0.07(+0.22%)
Feb 22, 2018				34.48	40,459	+0.35(+1.01%)
Feb 21, 2018	34.45	34.56	34.06	34.13	35,933	-0.21(-0.62%)
Feb 20, 2018	34.29	34.41	34.27	34.35	32,008	-0.26(-0.76%)
Feb 16, 2018		34.61	34.61	34.61	0	-0.33(-0.94%)
Feb 15, 2018	35.15	35.15	34.70	34.94	84,585	+0.27(+0.79%)
Feb 14, 2018	33.55	34.69	33.50	34.67	29,506	+0.93(+2.76%)
Feb 13, 2018	33.47	33.74	33.47	33.74	26,665	+0.35(+1.04%)
Feb 12, 2018	33.42	33.65	33.39	33.39	34,387	+0.21(+0.65%)
Feb 09, 2018	33.34	33.37	32.80	33.17	26,536	+0.02(+0.07%)
Feb 08, 2018	33.97	34.09	33.15	33.15	50,181	-0.50(-1.49%)
Feb 07, 2018	34.11	34.16	33.58	33.65	374,267	-0.89(-2.58%)
Feb 06, 2018	34.16	34.59	33.98	34.54	46,829	+0.07(+0.19%)
Feb 05, 2018	34.69	35.01	34.12	34.48	170,460	-0.35(-1.02%)
Feb 02, 2018	35.59	35.59	34.83	34.83	68,589	-1.10(-3.07%)

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.