Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.29	37.76	36.88	36.93	51,302	-0.77(-2.04%)
Apr 27, 2018	37.95	38.17	37.58	37.69	44,096	-0.07(-0.20%)
Apr 26, 2018	37.66	38.18	37.38	37.77	33,302	+0.13(+0.34%)
Apr 25, 2018	37.75	38.08	37.25	37.64	49,995	-0.27(-0.71%)
Apr 24, 2018	38.62	39.18	37.76	37.91	74,127	-0.60(-1.56%)
Apr 23, 2018	38.49	38.80	38.01	38.51	35,678	+0.15(+0.39%)
Apr 20, 2018	37.77	38.69	37.70	38.36	93,994	+0.58(+1.54%)
Apr 19, 2018	37.37	38.01	36.95	37.78	44,066	+0.55(+1.47%)
Apr 18, 2018	37.50	37.70	37.10	37.23	48,790	-0.27(-0.72%)
Apr 17, 2018	38.07	38.19	37.37	37.50	71,607	-0.23(-0.61%)
Apr 16, 2018	38.00	38.09	37.33	37.73	68,369	+0.10(+0.27%)
Apr 13, 2018	38.40	38.40	37.46	37.63	46,942	-0.33(-0.88%)
Apr 12, 2018	37.80	38.21	37.80	37.96	61,408	+0.32(+0.86%)
Apr 11, 2018	37.84	37.94	37.41	37.64	53,349	-0.28(-0.73%)
Apr 10, 2018	37.93	38.02	37.44	37.92	120,522	+0.58(+1.56%)
Apr 09, 2018	38.07	38.34	37.27	37.33	83,051	-0.35(-0.93%)
Apr 06, 2018	37.79	38.06	37.19	37.69	189,410	-0.38(-1.00%)
Apr 05, 2018	38.08	38.16	37.43	38.07	43,398	+0.31(+0.83%)
Apr 04, 2018	37.01	37.92	37.01	37.75	59,133	+0.17(+0.44%)
Apr 03, 2018	37.18	37.64	36.85	37.58	88,823	+0.70(+1.91%)
Apr 02, 2018	37.52	37.66	36.65	36.88	111,338	-0.69(-1.85%)
Mar 29, 2018		37.57	37.57	37.57	0	+0.08(+0.22%)
Mar 28, 2018	37.08	37.56	36.57	37.49	89,386	+0.38(+1.02%)
Mar 27, 2018	38.07	38.31	37.00	37.11	85,398	-0.92(-2.41%)
Mar 26, 2018	37.29	38.05	37.00	38.03	81,656	+1.21(+3.29%)
Mar 23, 2018	37.95	37.95	36.75	36.82	149,795	-1.17(-3.07%)
Mar 22, 2018	38.82	39.28	37.93	37.98	118,122	-1.21(-3.09%)
Mar 21, 2018	38.42	39.56	38.06	39.19	230,761	+0.81(+2.10%)
Mar 20, 2018	38.15	38.44	37.66	38.39	110,529	+0.37(+0.97%)
Mar 19, 2018	37.58	38.44	37.55	38.02	136,343	+0.10(+0.27%)
Mar 16, 2018	38.09	38.42	37.78	37.92	360,779	-0.11(-0.29%)
Mar 15, 2018	38.61	38.65	37.94	38.03	137,645	-0.56(-1.46%)
Mar 14, 2018	39.06	39.25	38.32	38.59	141,758	-0.19(-0.50%)
Mar 13, 2018	39.16	39.28	38.46	38.79	93,491	-0.03(-0.07%)
Mar 12, 2018	39.19	39.43	38.52	38.81	114,152	-0.10(-0.26%)
Mar 09, 2018	39.60	39.60	38.69	38.92	197,464	+0.03(+0.07%)
Mar 08, 2018	39.00	39.30	38.02	38.89	111,150	+0.00(+0.00%)
Mar 07, 2018		39.11		38.89	69,092	+0.42(+1.08%)
Mar 06, 2018	38.23	38.61	37.46	38.47	62,748	+0.60(+1.59%)
Mar 05, 2018	37.62	38.28	37.10	37.87	90,019	+0.30(+0.79%)
Mar 02, 2018	36.68	37.99	36.48	37.57	72,536	+0.68(+1.83%)
Mar 01, 2018	36.57	37.22	36.20	36.90	70,151	+0.31(+0.83%)
Feb 28, 2018	37.28	37.45	36.47	36.59	84,123	-0.65(-1.74%)
Feb 27, 2018	38.26	38.61	37.20	37.24	68,424	-1.06(-2.76%)
Feb 26, 2018	37.96	38.31	37.50	38.30	58,290	+0.44(+1.17%)
Feb 23, 2018	37.90	38.10	37.33	37.85	59,930	+0.09(+0.25%)
Feb 22, 2018			37.48	37.76	128,439	-0.69(-1.78%)
Feb 21, 2018	37.69	38.84	37.64	38.44	71,018	+0.81(+2.16%)
Feb 20, 2018	38.09	38.59	37.41	37.63	51,918	-0.79(-2.05%)
Feb 16, 2018		38.42	38.42	38.42	0	+0.49(+1.29%)
Feb 15, 2018	37.87	38.02	37.25	37.93	97,362	+0.50(+1.34%)
Feb 14, 2018	36.81	37.71	36.81	37.43	60,810	+0.39(+1.05%)
Feb 13, 2018	36.85	37.44	36.78	37.04	94,152	+0.06(+0.18%)
Feb 12, 2018	36.77	37.26	36.06	36.97	97,391	+0.38(+1.04%)
Feb 09, 2018	36.60	36.82	35.47	36.59	73,473	+0.52(+1.44%)
Feb 08, 2018	36.89	37.76	36.07	36.07	76,239	-1.31(-3.49%)
Feb 07, 2018	37.04	37.68	37.04	37.38	78,001	+0.30(+0.80%)
Feb 06, 2018	36.01	37.62	36.01	37.08	135,249	-0.60(-1.60%)
Feb 05, 2018	38.38	38.74	36.49	37.69	93,703	-1.19(-3.07%)
Feb 02, 2018	39.68	39.93	38.75	38.88	103,613	-0.88(-2.21%)

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.