Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.38	36.38	36.06	36.11	43,486	-0.20(-0.55%)
Apr 27, 2018	36.41	36.45	36.20	36.31	30,300	-0.23(-0.63%)
Apr 26, 2018	36.39	36.57	36.29	36.54	14,470	+0.23(+0.64%)
Apr 25, 2018	36.54	36.59	36.25	36.31	25,886	-0.37(-1.01%)
Apr 24, 2018	36.86	36.99	36.67	36.68	44,144	+0.01(+0.02%)
Apr 23, 2018	36.91	36.91	36.66	36.67	38,958	-0.33(-0.89%)
Apr 20, 2018	36.92	37.00	36.80	37.00	127,811	-0.09(-0.24%)
Apr 19, 2018	36.86	37.09	36.77	37.09	134,238	+0.23(+0.63%)
Apr 18, 2018	36.68	37.00	36.53	36.86	114,943	+0.33(+0.90%)
Apr 17, 2018	35.93	36.56	35.88	36.53	66,741	+0.56(+1.56%)
Apr 16, 2018	35.72	36.01	35.72	35.97	27,029	+0.24(+0.67%)
Apr 13, 2018	35.84	35.84	35.60	35.73	62,511	-0.19(-0.53%)
Apr 12, 2018	36.21	36.21	35.64	35.92	25,647	-0.23(-0.64%)
Apr 11, 2018	35.76	36.20	35.73	36.15	31,268	+0.31(+0.87%)
Apr 10, 2018	35.58	35.93	35.54	35.84	27,304	+0.59(+1.66%)
Apr 09, 2018	35.67	35.72	35.25	35.25	21,059	-0.21(-0.61%)
Apr 06, 2018	35.49	35.78	35.31	35.47	23,554	-0.36(-1.01%)
Apr 05, 2018	35.72	36.06	35.72	35.83	47,975	+0.12(+0.35%)
Apr 04, 2018	34.77	35.72	34.59	35.71	92,261	+0.36(+1.03%)
Apr 03, 2018	35.07	35.39	35.01	35.35	78,901	+0.29(+0.82%)
Apr 02, 2018	35.13	35.22	34.93	35.06	111,854	-0.07(-0.21%)
Mar 29, 2018		35.13	35.13	35.13	0	+0.70(+2.04%)
Mar 28, 2018	34.51	34.59	34.39	34.43	33,166	-0.14(-0.41%)
Mar 27, 2018	34.61	34.81	34.45	34.57	13,663	-0.24(-0.69%)
Mar 26, 2018	35.06	35.06	34.55	34.81	32,420	+0.35(+1.03%)
Mar 23, 2018	34.33	34.63	34.30	34.45	28,407	+0.15(+0.43%)
Mar 22, 2018	34.37	34.67	34.12	34.31	66,223	-0.45(-1.31%)
Mar 21, 2018	34.21	34.81	34.17	34.76	45,853	+0.63(+1.84%)
Mar 20, 2018	34.05	34.25	34.00	34.13	17,450	+0.09(+0.27%)
Mar 19, 2018	34.02	34.08	33.89	34.04	23,753	-0.07(-0.22%)
Mar 16, 2018	34.16	34.31	34.12	34.12	17,852	+0.01(+0.02%)
Mar 15, 2018	34.43	34.43	34.11	34.11	19,975	-0.26(-0.77%)
Mar 14, 2018	34.78	34.78	34.35	34.37	13,444	-0.21(-0.62%)
Mar 13, 2018	34.88	34.88	34.50	34.59	9,037	-0.08(-0.24%)
Mar 12, 2018	34.82	34.88	34.60	34.67	52,133	-0.07(-0.19%)
Mar 09, 2018	34.68	34.90	34.63	34.73	34,718	+0.16(+0.48%)
Mar 08, 2018	34.85	34.85	34.50	34.57	36,642	-0.31(-0.88%)
Mar 07, 2018			34.75	34.87	9,203	-0.28(-0.80%)
Mar 06, 2018	35.11	35.41	34.98	35.16	42,318	+0.29(+0.83%)
Mar 05, 2018	34.42	34.87	34.42	34.87	14,958	+0.09(+0.26%)
Mar 02, 2018	34.41	34.80	34.41	34.78	28,735	+0.03(+0.09%)
Mar 01, 2018	34.81	34.81	34.25	34.74	38,866	+0.15(+0.43%)
Feb 28, 2018	34.57	34.69	34.56	34.59	22,225	-0.19(-0.55%)
Feb 27, 2018	34.60	34.89	34.54	34.78	84,772	-0.11(-0.31%)
Feb 26, 2018	34.71	34.90	34.69	34.89	22,315	+0.31(+0.91%)
Feb 23, 2018	34.73	34.73	34.45	34.58	15,379	+0.07(+0.22%)
Feb 22, 2018				34.50	40,429	+0.35(+1.01%)
Feb 21, 2018	34.48	34.59	34.08	34.16	35,907	-0.21(-0.62%)
Feb 20, 2018	34.31	34.44	34.30	34.37	31,984	-0.26(-0.76%)
Feb 16, 2018		34.64	34.64	34.64	0	-0.33(-0.94%)
Feb 15, 2018	35.17	35.17	34.72	34.97	84,523	+0.27(+0.79%)
Feb 14, 2018	33.58	34.71	33.52	34.69	29,484	+0.93(+2.76%)
Feb 13, 2018	33.50	33.76	33.50	33.76	26,645	+0.35(+1.04%)
Feb 12, 2018	33.45	33.68	33.41	33.41	34,362	+0.21(+0.65%)
Feb 09, 2018	33.37	33.39	32.83	33.20	26,517	+0.02(+0.07%)
Feb 08, 2018	34.00	34.12	33.17	33.17	50,144	-0.50(-1.49%)
Feb 07, 2018	34.13	34.18	33.60	33.68	373,991	-0.89(-2.58%)
Feb 06, 2018	34.19	34.62	34.01	34.57	46,794	+0.07(+0.19%)
Feb 05, 2018	34.72	35.04	34.15	34.50	170,334	-0.35(-1.02%)
Feb 02, 2018	35.62	35.62	34.86	34.86	68,538	-1.11(-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.