Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	38.02	38.06	37.30	37.30	821,260	-0.58(-1.52%)
Apr 27, 2018	37.37	38.06	37.34	37.88	513,621	+0.43(+1.15%)
Apr 26, 2018	37.62	37.70	37.16	37.44	401,019	-0.18(-0.48%)
Apr 25, 2018	37.55	37.80	37.37	37.62	524,084	+0.11(+0.29%)
Apr 24, 2018	37.77	38.09	37.41	37.52	520,135	-0.25(-0.67%)
Apr 23, 2018	37.77	38.02	37.59	37.77	301,717	+0.07(+0.19%)
Apr 20, 2018	37.84	38.13	37.59	37.70	738,033	-0.32(-0.85%)
Apr 19, 2018	38.16	38.20	37.80	38.02	583,005	-0.25(-0.66%)
Apr 18, 2018	38.31	38.56	38.20	38.27	591,122	+0.07(+0.19%)
Apr 17, 2018	37.84	38.42	37.84	38.20	684,848	+0.32(+0.85%)
Apr 16, 2018	37.91	38.06	37.73	37.88	977,167	-0.11(-0.28%)
Apr 13, 2018	37.73	38.18	37.73	37.98	798,368	+0.25(+0.67%)
Apr 12, 2018	37.91	38.13	37.44	37.73	422,391	-0.07(-0.19%)
Apr 11, 2018	37.66	38.15	37.59	37.80	504,707	+0.00(+0.00%)
Apr 10, 2018	38.02	38.16	37.70	37.80	620,389	+0.14(+0.38%)
Apr 09, 2018	38.02	38.16	37.59	37.66	545,105	-0.22(-0.57%)
Apr 06, 2018	37.77	38.31	37.44	37.88	794,654	-0.07(-0.19%)
Apr 05, 2018	38.13	38.45	37.77	37.95	811,497	-0.11(-0.28%)
Apr 04, 2018	36.54	38.16	36.54	38.06	1,051,916	+1.19(+3.22%)
Apr 03, 2018	37.55	37.77	36.51	36.87	1,184,545	-0.54(-1.44%)
Apr 02, 2018	37.30	37.62	36.90	37.41	1,100,340	-0.04(-0.10%)
Mar 29, 2018		37.44	37.44	37.44	0	-0.50(-1.33%)
Mar 28, 2018	37.91	38.67	37.91	37.95	967,969	+0.00(+0.00%)
Mar 27, 2018	37.66	38.45	37.08	37.95	921,995	+0.40(+1.05%)
Mar 26, 2018	36.69	37.70	36.62	37.55	966,890	+1.26(+3.47%)
Mar 23, 2018	38.09	38.31	36.29	36.29	654,046	-1.87(-4.90%)
Mar 22, 2018	37.26	38.60	37.16	38.16	901,114	+0.58(+1.53%)
Mar 21, 2018	37.44	38.13	37.23	37.59	476,518	+0.22(+0.58%)
Mar 20, 2018	37.77	38.09	37.21	37.37	589,248	-0.36(-0.95%)
Mar 19, 2018	38.27	38.31	37.44	37.73	613,323	-0.72(-1.87%)
Mar 16, 2018	37.66	38.52	37.48	38.45	1,230,165	+0.68(+1.81%)
Mar 15, 2018	37.23	37.77	37.19	37.77	1,036,126	+0.58(+1.55%)
Mar 14, 2018	37.41	37.52	36.98	37.19	416,821	-0.11(-0.29%)
Mar 13, 2018	37.23	37.59	37.12	37.30	944,125	+0.29(+0.78%)
Mar 12, 2018		37.16	36.37	37.01	876,281	+0.65(+1.78%)
Mar 09, 2018	36.76	37.05	36.01	36.37	872,099	-0.29(-0.79%)
Mar 08, 2018	36.69	36.83	36.29	36.65	1,101,358	+0.04(+0.10%)
Mar 07, 2018	37.01	37.30	36.40	36.62	974,464	-0.61(-1.64%)
Mar 06, 2018	36.69	37.26	36.69	37.23	915,876	+0.76(+2.07%)
Mar 05, 2018	36.97	37.15	36.47	36.47	844,302	-0.57(-1.54%)
Mar 02, 2018	35.72	37.12	35.51	37.04	1,083,807	+1.18(+3.28%)
Mar 01, 2018	36.54	36.87	35.58	35.87	1,204,216	-0.64(-1.76%)
Feb 28, 2018	37.79	37.79	36.47	36.51	1,078,846	-1.07(-2.85%)
Feb 27, 2018	38.15	38.26	37.37	37.58	927,623	-0.50(-1.31%)
Feb 26, 2018	37.37	38.15	37.26	38.08	874,469	+0.79(+2.11%)
Feb 23, 2018	36.83	37.37	36.62	37.29	850,573	+0.71(+1.95%)
Feb 22, 2018	37.44	37.44	36.51	36.58	951,123	-0.54(-1.44%)
Feb 21, 2018	36.94	37.69	36.60	37.12	2,116,097	+0.04(+0.10%)
Feb 20, 2018	39.01	39.15	36.94	37.08	5,723,279	-2.00(-5.11%)
Feb 16, 2018		39.08	39.08	39.08	0	+0.54(+1.39%)
Feb 15, 2018	38.83	38.95	38.15	38.54	886,358	-0.21(-0.55%)
Feb 14, 2018		38.90	36.58	38.76	1,177,766	+1.71(+4.62%)
Feb 13, 2018	36.29	37.15	35.97	37.04	843,704	+0.79(+2.17%)
Feb 12, 2018	35.40	36.29	35.08	36.26	675,792	+0.96(+2.73%)
Feb 09, 2018	35.33	35.76	34.55	35.30	787,238	+0.25(+0.71%)
Feb 08, 2018		35.87	35.01	35.05	868,654	-0.64(-1.80%)
Feb 07, 2018	36.04	36.22	35.51	35.69	991,109	-0.57(-1.57%)
Feb 06, 2018	35.76	36.51	35.26	36.26	1,186,666	-0.27(-0.73%)
Feb 05, 2018	36.94	37.19	36.08	36.53	567,031	-0.66(-1.78%)
Feb 02, 2018	37.44	37.76	36.79	37.19	846,974	-0.57(-1.51%)

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.