Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.08	40.00	39.04	39.04	21,712	-0.34(-0.86%)
Apr 27, 2018	39.76	40.29	39.08	39.37	8,502	-0.34(-0.85%)
Apr 26, 2018	40.29	40.29	39.37	39.71	14,134	-0.39(-0.96%)
Apr 25, 2018	40.24	40.53	39.95	40.10	11,802	-0.10(-0.24%)
Apr 24, 2018	40.00	40.29	39.18	40.19	20,889	+0.43(+1.09%)
Apr 23, 2018	39.33	40.05	39.33	39.76	16,943	+0.24(+0.61%)
Apr 20, 2018	39.47	39.95	39.23	39.52	23,187	+0.05(+0.12%)
Apr 19, 2018	39.04	39.95	38.84	39.47	16,417	+0.34(+0.86%)
Apr 18, 2018	39.28	39.90	39.13	39.13	15,003	-0.14(-0.37%)
Apr 17, 2018	39.66	39.81	39.04	39.28	18,527	-0.14(-0.37%)
Apr 16, 2018	38.94	39.71	38.79	39.42	23,089	+0.34(+0.86%)
Apr 13, 2018	39.57	39.57	38.84	39.08	12,339	-0.29(-0.74%)
Apr 12, 2018	39.04	39.66	38.70	39.37	16,898	+0.53(+1.37%)
Apr 11, 2018	39.37	39.90	38.38	38.84	19,299	-0.63(-1.59%)
Apr 10, 2018	39.47	39.86	38.99	39.47	35,585	+0.29(+0.74%)
Apr 09, 2018	38.99	40.00	38.89	39.18	53,226	+0.39(+0.99%)
Apr 06, 2018	38.79	39.33	38.36	38.79	35,271	-0.29(-0.74%)
Apr 05, 2018	39.23	39.42	38.26	39.08	18,551	+0.10(+0.25%)
Apr 04, 2018	37.78	39.18	37.49	38.99	92,624	+0.97(+2.54%)
Apr 03, 2018	37.93	38.55	37.44	38.02	45,600	+0.34(+0.90%)
Apr 02, 2018	38.17	38.17	36.82	37.69	45,865	-0.10(-0.26%)
Mar 29, 2018		37.78	37.78	37.78	0	+0.34(+0.90%)
Mar 28, 2018	37.64	37.97	37.06	37.44	41,628	-0.92(-2.39%)
Mar 27, 2018	38.84	38.94	38.02	38.36	27,791	-0.29(-0.75%)
Mar 26, 2018	37.78	38.79	37.59	38.65	37,210	+1.35(+3.62%)
Mar 23, 2018	38.07	38.07	37.20	37.30	37,741	-0.72(-1.90%)
Mar 22, 2018	38.70	38.99	37.73	38.02	19,066	-0.97(-2.48%)
Mar 21, 2018	38.89	39.52	38.70	38.99	7,423	+0.10(+0.25%)
Mar 20, 2018	39.42	39.62	38.84	38.89	10,987	-0.68(-1.71%)
Mar 19, 2018	39.42	39.66	38.65	39.57	17,914	-0.05(-0.12%)
Mar 16, 2018	39.52	41.11	39.42	39.62	150,538	+0.14(+0.37%)
Mar 15, 2018	39.08	39.62	38.60	39.47	48,937	+0.43(+1.11%)
Mar 14, 2018	39.28	39.28	38.22	39.04	22,437	-0.10(-0.25%)
Mar 13, 2018	39.33	39.76	39.04	39.13	24,720	-0.14(-0.37%)
Mar 12, 2018	38.75	39.37	38.70	39.28	26,876	+0.58(+1.50%)
Mar 09, 2018	38.31	38.94	37.83	38.70	39,288	+0.53(+1.39%)
Mar 08, 2018	39.18	39.18	37.97	38.17	21,368	-0.97(-2.47%)
Mar 07, 2018		39.33		39.13	23,674	+0.77(+2.01%)
Mar 06, 2018	38.17	38.55	37.49	38.36	10,935	+0.19(+0.51%)
Mar 05, 2018	37.83	38.26	37.06	38.17	19,512	+0.14(+0.38%)
Mar 02, 2018	36.72	38.31	36.53	38.02	19,881	+1.01(+2.74%)
Mar 01, 2018	36.91	37.40	36.58	37.01	25,787	+0.19(+0.52%)
Feb 28, 2018	37.49	37.64	36.29	36.82	41,936	-0.53(-1.42%)
Feb 27, 2018	37.78	38.22	37.25	37.35	17,542	-0.53(-1.40%)
Feb 26, 2018	37.49	37.97	37.44	37.88	30,765	+0.53(+1.42%)
Feb 23, 2018	37.35	37.35	36.82	37.35	22,754	+0.19(+0.52%)
Feb 22, 2018	37.73	38.17	37.01	37.15	21,680	-0.82(-2.16%)
Feb 21, 2018	37.40	38.55	37.40	37.97	28,603	+0.72(+1.94%)
Feb 20, 2018	37.78	38.12	37.01	37.25	27,103	-0.68(-1.78%)
Feb 16, 2018		37.93	37.93	37.93	0	+0.24(+0.64%)
Feb 15, 2018	37.69	38.12	37.59	37.69	13,202	-0.05(-0.13%)
Feb 14, 2018	36.91	37.97	36.91	37.73	23,303	+0.68(+1.82%)
Feb 13, 2018	36.91	37.49	36.74	37.06	53,179	+0.24(+0.66%)
Feb 12, 2018	37.83	37.83	36.72	36.82	34,786	-0.92(-2.43%)
Feb 09, 2018	37.40	38.31	37.15	37.73	23,288	+0.87(+2.36%)
Feb 08, 2018		38.12	36.86	36.86	49,910	-0.77(-2.05%)
Feb 07, 2018		37.73	38.12	37.64	35,857	-0.48(-1.27%)
Feb 06, 2018	37.44	38.26	37.15	38.12	53,595	+0.29(+0.77%)
Feb 05, 2018	37.88	38.51	37.64	37.83	52,833	-0.43(-1.13%)
Feb 02, 2018	38.46	39.42	38.17	38.26	96,601	-0.48(-1.25%)

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.