Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	38.99	39.02	38.60	38.71	1,459,162	-0.36(-0.92%)
Apr 27, 2018	38.31	39.11	38.09	39.07	1,740,584	+0.75(+1.96%)
Apr 26, 2018	38.30	38.64	37.55	38.32	1,328,471	+0.11(+0.29%)
Apr 25, 2018	38.12	38.36	37.79	38.21	1,287,169	-0.07(-0.18%)
Apr 24, 2018	39.27	39.44	37.95	38.28	1,523,527	-0.87(-2.22%)
Apr 23, 2018	39.32	39.55	39.02	39.15	778,450	-0.20(-0.51%)
Apr 20, 2018	39.41	39.60	39.02	39.35	1,658,142	+0.10(+0.25%)
Apr 19, 2018	39.62	40.10	39.18	39.25	1,882,018	-0.13(-0.33%)
Apr 18, 2018	39.16	39.58	38.84	39.38	1,354,004	+0.37(+0.95%)
Apr 17, 2018	38.88	39.13	38.59	39.01	1,310,390	+0.23(+0.59%)
Apr 16, 2018	38.38	39.06	38.31	38.78	1,329,199	+0.71(+1.86%)
Apr 13, 2018	38.65	39.06	37.97	38.07	1,091,188	-0.46(-1.19%)
Apr 12, 2018	38.13	38.70	38.13	38.53	850,987	+0.55(+1.45%)
Apr 11, 2018	38.39	38.53	37.61	37.98	2,838,012	-0.81(-2.09%)
Apr 10, 2018	38.86	39.20	38.33	38.79	2,212,734	+0.41(+1.07%)
Apr 09, 2018	38.40	38.86	38.24	38.38	2,506,211	+0.33(+0.87%)
Apr 06, 2018	38.53	39.12	37.75	38.05	1,574,844	-0.70(-1.81%)
Apr 05, 2018	38.71	39.27	38.41	38.75	2,721,920	+0.41(+1.07%)
Apr 04, 2018	37.84	38.43	37.77	38.34	3,125,798	+0.08(+0.21%)
Apr 03, 2018	37.72	38.27	37.50	38.26	2,669,576	+0.67(+1.78%)
Apr 02, 2018	37.92	38.09	37.01	37.59	1,711,946	-0.35(-0.92%)
Mar 29, 2018		37.94	37.94	37.94	0	+0.47(+1.25%)
Mar 28, 2018	37.58	38.01	37.40	37.47	1,213,096	+0.04(+0.11%)
Mar 27, 2018	38.33	38.36	37.26	37.43	2,053,834	-0.61(-1.60%)
Mar 26, 2018	37.51	38.09	37.31	38.04	1,658,132	+1.09(+2.95%)
Mar 23, 2018	38.08	38.12	36.91	36.95	1,650,660	-1.03(-2.71%)
Mar 22, 2018	38.43	38.59	37.93	37.98	1,433,093	-0.74(-1.91%)
Mar 21, 2018	38.35	39.14	38.09	38.72	1,351,012	+0.07(+0.18%)
Mar 20, 2018	38.91	39.33	38.60	38.65	2,351,287	-0.10(-0.26%)
Mar 19, 2018	39.15	39.15	38.41	38.75	1,449,851	-0.44(-1.12%)
Mar 16, 2018	38.24	39.24	37.95	39.19	3,472,672	+0.96(+2.51%)
Mar 15, 2018	39.38	39.38	38.02	38.23	1,928,455	+0.22(+0.58%)
Mar 14, 2018	38.60	39.88	37.73	38.01	2,775,784	-0.08(-0.21%)
Mar 13, 2018	38.83	39.14	37.16	38.09	4,416,677	+1.22(+3.31%)
Mar 12, 2018	37.62	37.80	36.42	36.87	2,633,355	-0.74(-1.97%)
Mar 09, 2018	36.94	37.64	36.69	37.61	1,416,584	+1.07(+2.93%)
Mar 08, 2018	36.48	36.86	36.32	36.54	1,656,948	+0.01(+0.03%)
Mar 07, 2018		36.84		36.53	1,766,946	+0.06(+0.16%)
Mar 06, 2018	36.27	36.69	35.95	36.47	2,669,392	+0.26(+0.72%)
Mar 05, 2018	35.74	36.33	35.57	36.21	1,622,296	+0.35(+0.98%)
Mar 02, 2018	35.14	36.01	34.75	35.86	1,590,030	+0.36(+1.01%)
Mar 01, 2018	36.18	36.53	35.27	35.50	1,263,448	-0.75(-2.07%)
Feb 28, 2018	36.51	36.59	35.54	36.25	3,329,190	-0.14(-0.38%)
Feb 27, 2018	36.90	37.06	36.37	36.39	986,185	-0.53(-1.44%)
Feb 26, 2018	36.59	37.17	36.32	36.92	1,258,163	+0.38(+1.04%)
Feb 23, 2018	36.57	37.14	36.24	36.54	1,800,118	+0.14(+0.38%)
Feb 22, 2018	36.61	36.91	36.28	36.40	1,179,366	+0.01(+0.03%)
Feb 21, 2018	36.11	37.02	36.11	36.39	2,272,174	+0.23(+0.64%)
Feb 20, 2018		36.71	36.24	36.16	1,228,970	-0.08(-0.22%)
Feb 16, 2018		36.24	36.24	36.24	0	-0.19(-0.52%)
Feb 15, 2018	36.37	36.67	35.95	36.43	2,960,172	+0.45(+1.25%)
Feb 14, 2018	35.78	36.20	35.66	35.98	1,992,626	-0.26(-0.72%)
Feb 13, 2018	35.95	36.31	35.86	36.24	1,132,348	+0.18(+0.50%)
Feb 12, 2018	36.02	36.50	35.25	36.06	2,636,282	+0.26(+0.73%)
Feb 09, 2018	36.04	36.36	34.49	35.80	2,170,089	+0.23(+0.65%)
Feb 08, 2018	36.16	36.32	35.55	35.57	3,808,735	-0.54(-1.50%)
Feb 07, 2018	36.28	36.54	36.07	36.11	1,498,762	-0.22(-0.61%)
Feb 06, 2018	35.25	36.66	35.00	36.33	3,967,649	+0.04(+0.11%)
Feb 05, 2018	36.63	37.13	35.65	36.29	1,646,517	-0.57(-1.55%)
Feb 02, 2018	37.50	37.76	36.50	36.86	1,867,418	-1.06(-2.80%)

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.