Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.10	36.53	36.09	36.23	1,104,878	+0.10(+0.28%)
Apr 27, 2018	36.72	37.02	36.11	36.13	990,567	-0.44(-1.21%)
Apr 26, 2018	36.94	37.02	36.39	36.57	693,954	-0.16(-0.43%)
Apr 25, 2018	36.61	36.91	36.34	36.73	757,929	+0.07(+0.20%)
Apr 24, 2018	37.18	37.34	36.37	36.65	1,274,337	-0.31(-0.83%)
Apr 23, 2018	36.72	37.41	36.66	36.96	805,102	+0.27(+0.73%)
Apr 20, 2018	37.40	37.45	36.65	36.69	852,185	-0.68(-1.81%)
Apr 19, 2018	37.14	37.71	37.04	37.37	859,821	+0.31(+0.85%)
Apr 18, 2018	36.89	37.24	36.60	37.05	685,701	+0.34(+0.93%)
Apr 17, 2018	36.58	36.96	36.41	36.71	886,751	+0.38(+1.04%)
Apr 16, 2018	36.05	36.76	35.67	36.33	643,569	+0.41(+1.13%)
Apr 13, 2018	35.81	36.22	35.55	35.92	768,345	+0.27(+0.75%)
Apr 12, 2018	35.85	35.90	35.36	35.66	1,153,883	-0.17(-0.46%)
Apr 11, 2018	35.83	36.11	35.62	35.82	712,136	-0.27(-0.74%)
Apr 10, 2018	36.13	36.38	35.74	36.09	1,082,303	+0.36(+1.01%)
Apr 09, 2018	36.31	36.87	35.63	35.73	1,187,552	-0.46(-1.28%)
Apr 06, 2018	36.01	36.30	35.62	36.19	1,886,319	-0.08(-0.23%)
Apr 05, 2018	35.63	36.35	35.04	36.28	1,211,042	+1.11(+3.16%)
Apr 04, 2018	34.97	35.43	34.49	35.17	1,242,675	-0.33(-0.94%)
Apr 03, 2018	35.22	35.78	34.97	35.50	1,134,453	+0.77(+2.21%)
Apr 02, 2018	34.46	34.92	34.13	34.73	1,237,484	-0.11(-0.32%)
Mar 29, 2018		34.84	34.84	34.84	0	+0.06(+0.16%)
Mar 28, 2018	35.12	35.51	34.63	34.79	989,275	-0.25(-0.71%)
Mar 27, 2018	36.15	36.16	34.82	35.04	1,066,139	-0.92(-2.57%)
Mar 26, 2018	35.83	36.27	35.49	35.96	1,010,582	+0.63(+1.78%)
Mar 23, 2018	35.55	35.92	35.29	35.33	690,030	-0.18(-0.49%)
Mar 22, 2018	35.85	36.27	35.51	35.51	1,367,733	-0.70(-1.94%)
Mar 21, 2018	36.11	36.89	35.99	36.21	792,576	-0.01(-0.03%)
Mar 20, 2018	35.94	36.61	35.91	36.22	1,329,213	+0.41(+1.14%)
Mar 19, 2018	36.08	36.31	35.64	35.81	1,366,671	-0.36(-1.00%)
Mar 16, 2018	36.50	36.68	36.09	36.17	2,177,697	-0.38(-1.04%)
Mar 15, 2018	37.38	37.46	36.35	36.55	1,246,945	-0.90(-2.40%)
Mar 14, 2018	37.64	37.88	37.12	37.45	819,390	-0.09(-0.25%)
Mar 13, 2018	38.29	38.53	37.37	37.54	1,601,571	-0.74(-1.93%)
Mar 12, 2018	38.30	38.64	38.02	38.28	1,553,645	+0.01(+0.02%)
Mar 09, 2018	37.85	38.41	37.72	38.27	1,098,512	+0.54(+1.42%)
Mar 08, 2018	38.53	38.66	37.66	37.74	1,546,008	-0.75(-1.95%)
Mar 07, 2018		38.90	38.30	38.49	951,821	-0.01(-0.02%)
Mar 06, 2018	38.54	38.83	38.07	38.49	1,385,418	+0.05(+0.12%)
Mar 05, 2018	38.25	38.62	37.69	38.45	1,670,676	+0.05(+0.12%)
Mar 02, 2018	37.38	38.48	37.23	38.40	2,342,631	+0.87(+2.32%)
Mar 01, 2018	39.22	39.27	37.44	37.53	3,374,363	-1.53(-3.92%)
Feb 28, 2018	39.86	40.36	38.96	39.06	2,336,311	-0.69(-1.73%)
Feb 27, 2018	39.72	40.39	39.65	39.75	3,126,747	+0.03(+0.07%)
Feb 26, 2018	38.99	39.99	38.98	39.72	2,959,565	+0.93(+2.39%)
Feb 23, 2018	38.67	39.20	37.01	38.80	4,182,141	+2.34(+6.42%)
Feb 22, 2018				36.46	2,148,916	+0.09(+0.25%)
Feb 21, 2018	36.62	36.77	36.34	36.37	1,392,079	-0.10(-0.28%)
Feb 20, 2018		36.72	35.82	36.47	1,826,539	+0.64(+1.79%)
Feb 16, 2018		35.82	35.82	35.82	0	-0.28(-0.76%)
Feb 15, 2018	35.82	36.18	35.27	36.10	917,517	+0.43(+1.21%)
Feb 14, 2018	35.00	35.98	34.99	35.67	1,522,455	+0.65(+1.86%)
Feb 13, 2018	35.09	35.32	34.63	35.02	1,287,707	-0.15(-0.42%)
Feb 12, 2018	34.73	35.46	34.71	35.16	1,777,669	+0.66(+1.92%)
Feb 09, 2018	34.19	34.61	33.42	34.50	2,084,682	+0.47(+1.38%)
Feb 08, 2018	33.46	34.56	33.09	34.03	2,499,619	+0.70(+2.09%)
Feb 07, 2018	33.18	33.60	33.18	33.34	1,194,368	+0.18(+0.55%)
Feb 06, 2018	33.04	33.50	32.69	33.15	1,803,920	-0.66(-1.95%)
Feb 05, 2018	34.01	34.36	33.29	33.81	1,258,467	-0.36(-1.05%)
Feb 02, 2018	33.84	34.71	33.81	34.17	2,117,037	+0.12(+0.35%)

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.