Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.73	40.37	39.52	39.93	1,151,809	+0.22(+0.55%)
Apr 27, 2018	39.06	40.47	39.06	39.71	1,082,281	+1.00(+2.58%)
Apr 26, 2018	38.41	38.83	38.32	38.71	731,578	+0.33(+0.86%)
Apr 25, 2018	37.34	38.44	37.27	38.38	924,316	+0.94(+2.51%)
Apr 24, 2018	37.73	37.98	37.09	37.44	657,118	-0.71(-1.86%)
Apr 23, 2018	37.53	38.37	37.42	38.15	714,800	+0.66(+1.76%)
Apr 20, 2018	37.65	37.74	37.35	37.49	563,180	-0.12(-0.32%)
Apr 19, 2018	37.68	37.82	37.42	37.61	576,010	+0.03(+0.08%)
Apr 18, 2018	37.10	37.75	37.09	37.58	551,508	+0.69(+1.87%)
Apr 17, 2018	37.04	37.09	36.86	36.89	512,893	-0.07(-0.19%)
Apr 16, 2018	37.31	37.31	36.91	36.96	337,343	-0.09(-0.24%)
Apr 13, 2018	36.84	37.30	36.69	37.05	629,607	+0.36(+0.98%)
Apr 12, 2018	36.06	36.81	35.94	36.69	733,272	+0.79(+2.20%)
Apr 11, 2018	35.81	36.02	35.65	35.90	782,988	+0.10(+0.28%)
Apr 10, 2018	35.95	36.18	35.60	35.80	1,072,363	+0.21(+0.59%)
Apr 09, 2018	35.93	36.00	35.30	35.59	1,016,005	-0.02(-0.06%)
Apr 06, 2018	36.15	36.32	35.36	35.61	917,142	-0.74(-2.04%)
Apr 05, 2018	34.34	36.38	34.13	36.35	1,312,754	+1.64(+4.72%)
Apr 04, 2018	34.04	34.85	33.78	34.71	1,047,762	+0.55(+1.61%)
Apr 03, 2018	33.85	34.19	33.43	34.16	816,322	+0.39(+1.15%)
Apr 02, 2018	33.88	34.11	33.54	33.77	610,041	-0.35(-1.03%)
Mar 29, 2018		34.12	34.12	34.12	0	+0.29(+0.86%)
Mar 28, 2018	33.92	34.12	33.68	33.83	639,125	-0.10(-0.29%)
Mar 27, 2018	34.21	34.34	33.83	33.93	886,732	-0.26(-0.76%)
Mar 26, 2018	34.19	34.32	33.90	34.19	732,735	+0.25(+0.74%)
Mar 23, 2018	34.69	34.81	33.86	33.94	810,942	-0.63(-1.82%)
Mar 22, 2018	35.31	35.32	34.54	34.57	560,370	-0.97(-2.73%)
Mar 21, 2018	34.77	35.68	34.60	35.54	1,048,735	+0.85(+2.45%)
Mar 20, 2018	34.46	34.92	34.46	34.69	1,044,286	+0.35(+1.02%)
Mar 19, 2018	34.34	34.45	34.11	34.34	591,615	-0.10(-0.29%)
Mar 16, 2018	34.17	34.72	34.17	34.44	2,174,298	+0.34(+1.00%)
Mar 15, 2018	34.31	34.44	33.98	34.10	763,105	-0.12(-0.35%)
Mar 14, 2018	34.63	34.85	34.17	34.22	819,016	-0.29(-0.84%)
Mar 13, 2018	34.97	35.19	34.40	34.51	915,805	-0.35(-1.00%)
Mar 12, 2018	35.10	35.31	34.66	34.86	618,242	-0.23(-0.66%)
Mar 09, 2018	34.85	35.36	34.64	35.09	750,213	+0.31(+0.89%)
Mar 08, 2018	35.12	35.25	34.68	34.78	682,515	-0.33(-0.94%)
Mar 07, 2018		35.57		35.11	764,233	-0.16(-0.45%)
Mar 06, 2018	35.30	35.50	35.09	35.27	899,150	+0.14(+0.40%)
Mar 05, 2018	34.00	35.19	34.00	35.13	845,349	+0.88(+2.57%)
Mar 02, 2018	34.10	34.50	34.03	34.25	796,308	-0.02(-0.06%)
Mar 01, 2018	34.54	34.73	34.17	34.27	972,701	-0.48(-1.38%)
Feb 28, 2018	35.31	35.47	34.68	34.75	1,308,552	-0.53(-1.50%)
Feb 27, 2018	35.02	35.63	35.00	35.28	879,413	+0.17(+0.48%)
Feb 26, 2018	34.52	35.22	34.52	35.11	724,482	+0.54(+1.56%)
Feb 23, 2018	34.43	34.65	34.35	34.57	686,204	+0.21(+0.61%)
Feb 22, 2018	34.47	34.99	34.24	34.36	810,498	+0.08(+0.23%)
Feb 21, 2018	34.16	34.77	34.10	34.28	978,578	+0.02(+0.06%)
Feb 20, 2018	34.57	34.75	34.20	34.26	794,965	-0.34(-0.98%)
Feb 16, 2018		34.60	34.60	34.60	0	+0.41(+1.20%)
Feb 15, 2018	34.80	34.80	34.16	34.19	851,942	-0.50(-1.44%)
Feb 14, 2018	34.28	34.87	34.14	34.69	1,067,834	+0.29(+0.84%)
Feb 13, 2018				34.40	1,505,174	-0.95(-2.69%)
Feb 12, 2018	35.32	35.59	35.11	35.35	1,140,785	+0.15(+0.43%)
Feb 09, 2018	35.16	35.55	34.74	35.20	1,475,278	+0.09(+0.26%)
Feb 08, 2018	35.42	35.59	34.96	35.11	1,789,401	-0.39(-1.10%)
Feb 07, 2018	35.92	35.92	35.38	35.50	1,124,299	-0.50(-1.39%)
Feb 06, 2018	35.53	36.09	35.27	36.00	1,254,236	+0.33(+0.93%)
Feb 05, 2018	36.92	36.92	35.36	35.67	1,208,692	-1.45(-3.91%)
Feb 02, 2018	38.00	38.30	37.07	37.12	1,012,979	-1.67(-4.31%)

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.