Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.84	35.06	34.57	34.58	1,127,902	-0.10(-0.29%)
Apr 27, 2018	35.22	35.28	34.64	34.68	1,238,059	-0.63(-1.78%)
Apr 26, 2018	35.47	35.61	35.21	35.31	985,073	+0.06(+0.18%)
Apr 25, 2018	34.94	35.39	34.69	35.25	1,149,639	+0.38(+1.09%)
Apr 24, 2018	35.00	35.28	34.77	34.87	1,012,598	-0.04(-0.11%)
Apr 23, 2018	35.00	35.31	34.76	34.90	1,077,198	-0.01(-0.03%)
Apr 20, 2018	34.78	35.12	34.59	34.91	917,229	+0.23(+0.67%)
Apr 19, 2018	35.07	35.17	34.68	34.68	1,891,884	-0.47(-1.34%)
Apr 18, 2018	35.28	35.48	35.12	35.15	1,233,774	-0.16(-0.45%)
Apr 17, 2018	35.38	35.61	35.19	35.31	862,735	+0.37(+1.06%)
Apr 16, 2018	34.78	35.12	34.61	34.94	1,132,410	+0.31(+0.91%)
Apr 13, 2018	35.14	35.14	34.40	34.63	1,728,563	-0.34(-0.98%)
Apr 12, 2018	35.01	35.22	34.91	34.97	1,191,637	+0.01(+0.03%)
Apr 11, 2018	35.32	35.38	34.86	34.96	1,611,437	-0.46(-1.31%)
Apr 10, 2018	35.87	36.02	35.35	35.42	1,705,362	-0.02(-0.05%)
Apr 09, 2018	35.74	36.10	35.43	35.44	1,995,226	-0.21(-0.60%)
Apr 06, 2018	36.17	36.50	35.50	35.65	1,037,711	-0.82(-2.26%)
Apr 05, 2018	36.17	36.66	35.86	36.48	1,991,479	+0.48(+1.34%)
Apr 04, 2018	35.30	36.03	35.22	35.99	2,285,500	+0.21(+0.59%)
Apr 03, 2018	35.54	35.93	35.36	35.78	1,079,911	+0.47(+1.34%)
Apr 02, 2018	36.55	36.60	35.05	35.31	1,373,560	-1.28(-3.49%)
Mar 29, 2018		36.59	36.59	36.59	0	-0.11(-0.30%)
Mar 28, 2018	36.71	36.97	36.51	36.70	780,606	+0.07(+0.20%)
Mar 27, 2018	36.91	37.22	36.50	36.62	1,463,966	-0.25(-0.68%)
Mar 26, 2018	36.48	37.08	36.48	36.87	1,489,770	+0.74(+2.05%)
Mar 23, 2018	36.87	36.98	36.01	36.13	1,481,723	-0.67(-1.81%)
Mar 22, 2018	37.50	37.71	36.74	36.80	1,080,048	-0.94(-2.50%)
Mar 21, 2018	38.00	38.20	37.71	37.74	447,502	-0.22(-0.58%)
Mar 20, 2018	37.83	38.30	37.71	37.96	823,008	+0.19(+0.51%)
Mar 19, 2018	37.84	37.99	37.56	37.77	853,471	-0.21(-0.56%)
Mar 16, 2018	37.96	38.25	37.95	37.98	1,019,712	+0.06(+0.17%)
Mar 15, 2018	37.90	38.09	37.84	37.92	854,224	-0.01(-0.02%)
Mar 14, 2018	38.32	38.32	37.73	37.93	831,664	-0.29(-0.75%)
Mar 13, 2018	38.92	39.09	38.08	38.21	810,905	-0.55(-1.41%)
Mar 12, 2018	38.79	38.98	38.59	38.76	882,641	+0.00(+0.00%)
Mar 09, 2018	38.13	38.82	38.13	38.76	938,261	+0.75(+1.97%)
Mar 08, 2018	38.38	38.50	37.98	38.01	1,058,690	-0.06(-0.15%)
Mar 07, 2018		38.21		38.07	1,384,880	+0.06(+0.15%)
Mar 06, 2018	37.97	38.20	37.71	38.01	1,162,192	+0.11(+0.29%)
Mar 05, 2018	37.68	38.16	37.49	37.90	1,274,771	+0.10(+0.27%)
Mar 02, 2018	37.58	37.85	37.14	37.80	1,002,028	-0.01(-0.02%)
Mar 01, 2018	38.68	38.73	37.45	37.81	1,319,701	-0.77(-1.99%)
Feb 28, 2018	38.81	39.10	38.57	38.57	2,836,734	-0.06(-0.14%)
Feb 27, 2018	38.90	39.06	38.57	38.63	1,525,196	-0.29(-0.74%)
Feb 26, 2018	39.02	39.32	38.72	38.92	845,040	-0.02(-0.05%)
Feb 23, 2018	38.32	38.99	38.27	38.94	1,102,143	+0.71(+1.86%)
Feb 22, 2018	38.57	38.71	38.11	38.22	998,852	-0.18(-0.46%)
Feb 21, 2018	38.38	38.98	38.25	38.40	1,362,348	+0.09(+0.24%)
Feb 20, 2018	38.58	38.92	38.26	38.31	1,927,595	-0.52(-1.33%)
Feb 16, 2018		38.82	38.82	38.82	0	-0.49(-1.25%)
Feb 15, 2018	38.18	39.33	38.18	39.31	2,009,198	+1.26(+3.30%)
Feb 14, 2018	37.71	38.22	37.58	38.06	2,832,573	+0.23(+0.61%)
Feb 13, 2018	37.65	38.20	37.36	37.83	1,713,557	+0.18(+0.48%)
Feb 12, 2018	38.07	38.43	37.20	37.65	2,853,335	-0.13(-0.34%)
Feb 09, 2018	37.71	38.09	36.84	37.77	2,387,957	+0.37(+0.99%)
Feb 08, 2018	38.74	38.86	37.41	37.41	2,612,562	-1.31(-3.38%)
Feb 07, 2018	40.03	40.03	38.58	38.72	3,088,324	-0.53(-1.36%)
Feb 06, 2018	38.94	42.18	38.66	39.25	3,477,308	-1.76(-4.30%)
Feb 05, 2018	41.60	41.84	40.66	41.01	1,077,840	-0.77(-1.85%)
Feb 02, 2018	42.01	42.41	41.79	41.79	1,146,514	-0.38(-0.90%)

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.