Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.76	36.84	36.11	36.50	241,964	-0.20(-0.53%)
Apr 27, 2018	35.82	36.75	35.75	36.69	288,368	+0.90(+2.50%)
Apr 26, 2018	35.81	36.16	35.52	35.80	226,425	+0.15(+0.43%)
Apr 25, 2018	36.07	36.31	35.30	35.64	270,637	-0.47(-1.30%)
Apr 24, 2018	36.37	36.64	36.08	36.11	206,947	-0.25(-0.68%)
Apr 23, 2018	35.83	36.46	35.83	36.36	171,807	+0.51(+1.43%)
Apr 20, 2018	35.91	36.19	35.76	35.85	166,564	-0.02(-0.05%)
Apr 19, 2018	36.20	36.23	35.82	35.87	185,406	-0.32(-0.90%)
Apr 18, 2018	36.01	36.49	36.01	36.19	222,346	+0.15(+0.40%)
Apr 17, 2018	36.14	36.50	35.88	36.05	271,498	+0.00(+0.00%)
Apr 16, 2018	35.82	36.10	35.40	36.05	260,571	+0.27(+0.76%)
Apr 13, 2018	35.57	36.14	35.29	35.77	273,746	+0.13(+0.36%)
Apr 12, 2018	35.77	35.77	35.23	35.64	202,125	-0.04(-0.12%)
Apr 11, 2018	35.49	36.15	35.46	35.69	345,957	+0.19(+0.53%)
Apr 10, 2018	34.46	35.66	34.44	35.50	649,057	+1.08(+3.15%)
Apr 09, 2018	34.01	34.85	33.98	34.42	495,992	+0.48(+1.41%)
Apr 06, 2018	34.00	34.20	33.62	33.94	607,074	-0.03(-0.10%)
Apr 05, 2018	33.98	34.40	33.91	33.97	377,835	+0.00(+0.00%)
Apr 04, 2018	33.95	34.17	33.81	33.97	319,860	-0.21(-0.62%)
Apr 03, 2018	34.26	34.43	33.95	34.19	211,921	-0.06(-0.17%)
Apr 02, 2018	34.08	34.49	33.69	34.25	260,104	+0.16(+0.48%)
Mar 29, 2018		34.08	34.08	34.08	0	-0.08(-0.22%)
Mar 28, 2018	34.26	34.67	33.97	34.16	343,496	+0.09(+0.25%)
Mar 27, 2018	34.51	34.55	33.61	34.08	474,507	-0.60(-1.72%)
Mar 26, 2018	34.98	35.30	34.48	34.67	247,492	-0.26(-0.76%)
Mar 23, 2018	34.77	35.41	34.77	34.94	231,063	+0.07(+0.20%)
Mar 22, 2018	35.07	35.36	34.77	34.87	247,799	-0.26(-0.73%)
Mar 21, 2018	35.79	35.93	35.05	35.12	222,623	-0.55(-1.53%)
Mar 20, 2018	35.65	35.93	35.40	35.67	301,557	+0.17(+0.48%)
Mar 19, 2018	35.24	35.54	34.76	35.50	433,963	-0.38(-1.07%)
Mar 16, 2018	35.69	36.14	35.47	35.88	317,625	+0.22(+0.62%)
Mar 15, 2018	36.13	36.24	35.17	35.66	301,154	-0.40(-1.11%)
Mar 14, 2018	35.97	36.32	35.97	36.06	162,295	+0.08(+0.21%)
Mar 13, 2018	35.86	36.21	35.76	35.99	129,512	+0.08(+0.21%)
Mar 12, 2018	35.39	35.91	35.30	35.91	319,712	+0.52(+1.47%)
Mar 09, 2018	35.06	35.66	34.96	35.39	500,769	+0.24(+0.68%)
Mar 08, 2018	35.10	35.34	34.92	35.15	248,775	+0.06(+0.17%)
Mar 07, 2018			35.04	35.09	413,965	-0.46(-1.30%)
Mar 06, 2018	35.70	35.79	35.37	35.55	276,755	-0.16(-0.45%)
Mar 05, 2018	35.60	35.90	35.52	35.71	387,948	+0.09(+0.24%)
Mar 02, 2018	35.73	36.06	35.43	35.63	157,295	-0.12(-0.33%)
Mar 01, 2018	35.71	36.35	35.33	35.75	205,865	-0.02(-0.05%)
Feb 28, 2018	36.69	36.87	35.67	35.76	329,935	-0.91(-2.49%)
Feb 27, 2018	36.81	37.03	36.48	36.68	216,136	-0.17(-0.46%)
Feb 26, 2018	36.90	37.15	36.59	36.85	212,819	-0.10(-0.28%)
Feb 23, 2018	36.29	37.30	36.29	36.95	147,603	+0.62(+1.71%)
Feb 22, 2018			36.12	36.33	297,391	-0.47(-1.27%)
Feb 21, 2018	36.92	37.45	36.75	36.80	245,375	+0.02(+0.05%)
Feb 20, 2018	37.09	37.27	36.56	36.78	278,747	-0.14(-0.37%)
Feb 16, 2018		36.92	36.92	36.92	0	-0.25(-0.67%)
Feb 15, 2018	37.22	37.56	37.01	37.16	242,991	-0.04(-0.11%)
Feb 14, 2018	37.12	37.39	36.81	37.21	260,702	+0.08(+0.21%)
Feb 13, 2018	37.61	37.61	36.88	37.13	458,616	-0.48(-1.27%)
Feb 12, 2018	38.46	38.46	37.52	37.61	344,638	-0.76(-1.98%)
Feb 09, 2018	38.49	39.07	37.86	38.37	287,288	-0.22(-0.57%)
Feb 08, 2018	38.57	39.28	38.30	38.59	206,881	+0.04(+0.11%)
Feb 07, 2018	38.64	38.72	38.54	38.54	258,661	-0.09(-0.24%)
Feb 06, 2018	37.92	39.03	37.71	38.64	297,135	-0.08(-0.21%)
Feb 05, 2018	38.63	39.24	38.42	38.72	242,002	+0.07(+0.18%)
Feb 02, 2018	39.30	39.38	38.47	38.64	291,874	-0.66(-1.68%)

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.