Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.15	37.65	36.85	36.93	28,448	-0.31(-0.82%)
Apr 27, 2018	37.49	37.67	37.12	37.24	23,300	-0.25(-0.66%)
Apr 26, 2018	37.46	37.87	37.29	37.49	12,518	+0.03(+0.09%)
Apr 25, 2018	37.38	37.70	36.10	37.45	22,624	+0.07(+0.18%)
Apr 24, 2018	37.81	37.91	37.32	37.38	32,545	-0.26(-0.70%)
Apr 23, 2018	37.40	37.78	36.06	37.65	14,903	+0.23(+0.61%)
Apr 20, 2018	37.20	37.59	37.03	37.42	15,357	+0.09(+0.23%)
Apr 19, 2018	37.03	37.55	36.66	37.33	56,703	+0.27(+0.74%)
Apr 18, 2018	37.06	37.18	36.19	37.06	52,054	+0.06(+0.16%)
Apr 17, 2018	37.12	37.68	36.69	37.00	21,042	+0.02(+0.05%)
Apr 16, 2018	37.61	37.70	36.49	36.98	25,522	-0.43(-1.14%)
Apr 13, 2018	37.66	37.66	36.23	37.41	17,145	-0.11(-0.30%)
Apr 12, 2018	36.90	37.70	36.09	37.52	54,287	+0.61(+1.66%)
Apr 11, 2018	37.27	37.50	36.80	36.91	40,707	-0.68(-1.81%)
Apr 10, 2018	37.06	37.69	36.05	37.59	28,770	+0.72(+1.96%)
Apr 09, 2018	36.70	37.23	36.03	36.86	15,675	+0.43(+1.17%)
Apr 06, 2018	36.78	37.52	36.43	36.44	25,792	-0.66(-1.79%)
Apr 05, 2018	36.80	37.21	36.08	37.10	33,105	+0.10(+0.28%)
Apr 04, 2018	36.05	37.66	36.05	37.00	18,766	+0.63(+1.73%)
Apr 03, 2018	37.61	37.61	35.65	36.37	15,263	+0.33(+0.92%)
Apr 02, 2018	36.67	36.72	35.56	36.04	17,873	-0.74(-2.02%)
Mar 29, 2018		36.78	36.78	36.78	0	-0.04(-0.12%)
Mar 28, 2018	37.27	37.27	35.59	36.82	24,111	+0.90(+2.51%)
Mar 27, 2018	36.51	36.62	35.59	35.92	24,521	-0.54(-1.47%)
Mar 26, 2018	35.30	37.69	35.30	36.45	24,623	+1.71(+4.93%)
Mar 23, 2018	35.54	36.19	34.59	34.74	33,018	-0.62(-1.76%)
Mar 22, 2018	36.00	36.69	35.25	35.36	34,928	-0.92(-2.54%)
Mar 21, 2018	36.31	36.80	36.12	36.28	20,350	+0.00(+0.00%)
Mar 20, 2018	36.56	37.15	35.95	36.28	24,580	-0.15(-0.42%)
Mar 19, 2018	36.25	36.92	36.12	36.44	25,528	+0.19(+0.52%)
Mar 16, 2018	37.09	37.63	36.25	36.25	108,089	-0.80(-2.16%)
Mar 15, 2018	36.76	37.45	36.61	37.05	42,234	+0.37(+1.02%)
Mar 14, 2018	37.29	37.54	36.49	36.68	38,874	-0.52(-1.40%)
Mar 13, 2018	37.32	37.63	36.86	37.20	23,059	-0.09(-0.23%)
Mar 12, 2018	37.47	37.55	36.97	37.28	12,816	-0.20(-0.52%)
Mar 09, 2018	37.11	37.49	36.81	37.48	63,981	+0.49(+1.34%)
Mar 08, 2018	36.94	37.35	36.09	36.98	24,845	+0.01(+0.02%)
Mar 07, 2018	36.30	37.38	36.19	36.97	24,630	+0.48(+1.31%)
Mar 06, 2018	36.51	37.33	35.62	36.50	30,482	-0.40(-1.09%)
Mar 05, 2018	35.36	37.42	35.36	36.90	27,528	+1.30(+3.64%)
Mar 02, 2018	36.29	36.29	35.33	35.60	14,419	-0.12(-0.33%)
Mar 01, 2018	35.36	36.33	35.36	35.72	19,559	+0.37(+1.04%)
Feb 28, 2018	35.57	35.98	35.20	35.36	27,783	-0.17(-0.48%)
Feb 27, 2018	35.65	36.63	35.22	35.53	22,658	-0.12(-0.33%)
Feb 26, 2018	34.61	35.78	34.50	35.65	34,538	+1.14(+3.31%)
Feb 23, 2018	34.50	35.07	34.24	34.50	221,870	+0.00(+0.00%)
Feb 22, 2018	34.44	34.82	34.33	34.50	34,217	+0.06(+0.17%)
Feb 21, 2018	34.12	34.91	34.12	34.44	10,954	+0.36(+1.05%)
Feb 20, 2018	34.48	35.14	33.99	34.09	13,146	-0.57(-1.65%)
Feb 16, 2018		34.66	34.66	34.66	0	+0.17(+0.49%)
Feb 15, 2018	34.07	34.49	34.06	34.49	14,781	+0.58(+1.71%)
Feb 14, 2018	34.33	34.69	33.83	33.91	15,604	-0.71(-2.04%)
Feb 13, 2018	33.98	34.79	33.58	34.61	15,455	+0.41(+1.20%)
Feb 12, 2018	34.73	34.77	34.05	34.21	12,538	-0.09(-0.25%)
Feb 09, 2018	34.02	34.64	33.64	34.29	14,895	+0.43(+1.28%)
Feb 08, 2018	34.50	34.76	34.03	33.86	17,463	-0.83(-2.41%)
Feb 07, 2018		35.35	34.65	34.69	80,215	+0.57(+1.67%)
Feb 06, 2018	34.04	35.78	29.07	34.12	28,266	-0.34(-0.99%)
Feb 05, 2018	35.70	36.38	34.46	34.46	49,333	-1.24(-3.46%)
Feb 02, 2018	36.04	36.04	35.67	35.70	11,282	-0.69(-1.89%)

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.