Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	38.75	38.75	37.71	37.96	92,261	-0.67(-1.73%)
Apr 27, 2018	38.72	38.80	38.31	38.63	73,124	-0.04(-0.09%)
Apr 26, 2018	38.89	39.07	38.56	38.67	127,790	-0.15(-0.38%)
Apr 25, 2018	38.30	39.04	38.13	38.82	102,291	+0.16(+0.40%)
Apr 24, 2018	39.05	39.05	38.40	38.66	181,407	-0.23(-0.59%)
Apr 23, 2018	38.95	39.06	38.67	38.89	77,195	-0.05(-0.14%)
Apr 20, 2018	38.81	39.04	38.55	38.94	97,893	+0.08(+0.21%)
Apr 19, 2018	38.84	39.05	38.46	38.86	230,181	-0.05(-0.12%)
Apr 18, 2018	38.31	39.08	38.12	38.91	94,596	+0.59(+1.53%)
Apr 17, 2018	38.26	38.47	38.08	38.32	163,555	+0.26(+0.67%)
Apr 16, 2018	37.69	38.22	37.27	38.06	90,031	+0.59(+1.57%)
Apr 13, 2018	37.71	37.71	37.16	37.48	57,740	-0.05(-0.12%)
Apr 12, 2018	37.61	37.80	37.43	37.52	53,740	-0.04(-0.10%)
Apr 11, 2018	37.71	37.85	37.27	37.56	65,293	-0.26(-0.68%)
Apr 10, 2018	37.59	38.01	37.34	37.82	180,890	+0.60(+1.60%)
Apr 09, 2018	37.28	37.72	36.71	37.22	97,673	+0.20(+0.55%)
Apr 06, 2018	36.92	37.40	36.85	37.02	94,380	-0.11(-0.30%)
Apr 05, 2018	36.76	37.16	36.45	37.13	66,992	+0.55(+1.51%)
Apr 04, 2018	36.56	36.73	35.53	36.58	141,399	+0.17(+0.48%)
Apr 03, 2018	36.25	37.28	35.63	36.40	117,126	+0.37(+1.02%)
Apr 02, 2018	36.96	36.96	35.59	36.04	188,549	-0.85(-2.31%)
Mar 29, 2018		36.89	36.89	36.89	0	+0.84(+2.34%)
Mar 28, 2018	35.60	36.15	35.47	36.05	194,182	+0.45(+1.26%)
Mar 27, 2018	36.12	36.58	35.47	35.60	110,120	-0.40(-1.12%)
Mar 26, 2018	36.31	37.24	35.53	36.00	260,999	+0.22(+0.62%)
Mar 23, 2018	37.27	38.60	35.61	35.78	154,343	-1.35(-3.63%)
Mar 22, 2018	37.67	38.08	37.09	37.13	138,566	-0.87(-2.29%)
Mar 21, 2018	37.93	38.64	37.88	38.00	110,894	+0.18(+0.49%)
Mar 20, 2018	38.11	38.23	37.40	37.82	290,886	-0.13(-0.34%)
Mar 19, 2018	38.34	38.42	37.74	37.94	266,121	-0.39(-1.01%)
Mar 16, 2018	38.31	38.69	38.07	38.33	288,961	+0.01(+0.02%)
Mar 15, 2018	38.88	38.92	38.21	38.32	113,319	-0.40(-1.04%)
Mar 14, 2018	39.46	39.53	38.51	38.72	110,039	-0.53(-1.36%)
Mar 13, 2018	40.24	40.30	39.12	39.26	232,979	-0.85(-2.13%)
Mar 12, 2018	39.86	40.24	39.48	40.11	193,179	+0.27(+0.67%)
Mar 09, 2018	39.08	39.97	38.73	39.84	149,391	+0.76(+1.95%)
Mar 08, 2018	39.76	39.76	39.01	39.08	134,459	-0.56(-1.41%)
Mar 07, 2018	39.05	39.92	39.05	39.64	96,442	+0.38(+0.97%)
Mar 06, 2018	38.32	39.40	38.29	39.26	127,511	+0.94(+2.46%)
Mar 05, 2018	38.32	38.57	38.05	38.32	156,225	-0.13(-0.33%)
Mar 02, 2018	37.59	38.65	37.40	38.44	172,698	+0.64(+1.68%)
Mar 01, 2018	37.76	38.60	37.42	37.81	159,506	+0.10(+0.26%)
Feb 28, 2018	39.29	39.29	37.70	37.71	295,911	-1.39(-3.55%)
Feb 27, 2018	39.75	40.08	39.08	39.10	214,219	-0.91(-2.27%)
Feb 26, 2018	39.49	40.11	39.18	40.00	291,199	+0.64(+1.61%)
Feb 23, 2018	39.41	40.28	38.71	39.37	316,157	+0.34(+0.86%)
Feb 22, 2018	39.61	40.17	38.09	39.03	445,326	-0.58(-1.47%)
Feb 21, 2018	38.34	40.63	37.38	39.61	242,194	+0.90(+2.32%)
Feb 20, 2018	39.07	39.51	38.39	38.72	155,463	-0.53(-1.34%)
Feb 16, 2018		39.24	39.24	39.24	0	-0.05(-0.12%)
Feb 15, 2018	39.32	39.41	38.77	39.29	65,936	+0.34(+0.86%)
Feb 14, 2018	38.30	39.04	38.23	38.95	97,698	+0.29(+0.75%)
Feb 13, 2018	38.18	38.67	38.18	38.66	77,551	+0.30(+0.78%)
Feb 12, 2018	37.93	38.52	37.46	38.36	113,004	+0.51(+1.34%)
Feb 09, 2018	38.14	38.35	36.70	37.85	131,872	+0.10(+0.26%)
Feb 08, 2018		38.43	37.71	37.75	136,071	-0.67(-1.75%)
Feb 07, 2018	38.85	39.17	38.27	38.43	212,327	-0.44(-1.12%)
Feb 06, 2018	38.30	39.68	37.97	38.86	155,774	-0.83(-2.08%)
Feb 05, 2018	40.66	40.83	39.02	39.69	114,313	-1.15(-2.82%)
Feb 02, 2018	41.83	41.92	40.82	40.84	116,624	-1.16(-2.77%)

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.