Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.45	37.93	37.04	37.09	51,077	-0.77(-2.04%)
Apr 27, 2018	38.12	38.34	37.75	37.86	43,903	-0.07(-0.20%)
Apr 26, 2018	37.82	38.34	37.54	37.93	33,156	+0.13(+0.34%)
Apr 25, 2018	37.92	38.25	37.41	37.80	49,776	-0.27(-0.71%)
Apr 24, 2018	38.79	39.35	37.93	38.07	73,802	-0.60(-1.56%)
Apr 23, 2018	38.66	38.97	38.18	38.68	35,522	+0.15(+0.39%)
Apr 20, 2018	37.93	38.86	37.87	38.53	93,582	+0.59(+1.54%)
Apr 19, 2018	37.54	38.18	37.11	37.94	43,873	+0.55(+1.47%)
Apr 18, 2018	37.67	37.87	37.27	37.40	48,577	-0.27(-0.72%)
Apr 17, 2018	38.23	38.35	37.54	37.67	71,294	-0.23(-0.61%)
Apr 16, 2018	38.17	38.26	37.50	37.90	68,070	+0.10(+0.27%)
Apr 13, 2018	38.57	38.57	37.63	37.80	46,736	-0.33(-0.88%)
Apr 12, 2018	37.96	38.38	37.96	38.13	61,139	+0.33(+0.86%)
Apr 11, 2018	38.01	38.11	37.58	37.80	53,115	-0.28(-0.73%)
Apr 10, 2018	38.09	38.19	37.60	38.08	119,995	+0.59(+1.56%)
Apr 09, 2018	38.23	38.51	37.43	37.50	82,687	-0.35(-0.93%)
Apr 06, 2018	37.95	38.22	37.35	37.85	188,581	-0.38(-1.00%)
Apr 05, 2018	38.25	38.33	37.59	38.23	43,208	+0.32(+0.83%)
Apr 04, 2018	37.17	38.08	37.17	37.92	58,874	+0.17(+0.44%)
Apr 03, 2018	37.34	37.80	37.01	37.75	88,435	+0.71(+1.91%)
Apr 02, 2018	37.68	37.82	36.81	37.04	110,851	-0.70(-1.85%)
Mar 29, 2018		37.74	37.74	37.74	0	+0.08(+0.22%)
Mar 28, 2018	37.25	37.72	36.74	37.66	88,995	+0.38(+1.02%)
Mar 27, 2018	38.23	38.47	37.16	37.27	85,024	-0.92(-2.41%)
Mar 26, 2018	37.45	38.21	37.16	38.20	81,298	+1.22(+3.29%)
Mar 23, 2018	38.12	38.12	36.91	36.98	149,139	-1.17(-3.07%)
Mar 22, 2018	38.99	39.45	38.09	38.15	117,605	-1.22(-3.09%)
Mar 21, 2018	38.59	39.73	38.22	39.37	229,751	+0.81(+2.10%)
Mar 20, 2018	38.32	38.61	37.82	38.56	110,045	+0.37(+0.97%)
Mar 19, 2018	37.75	38.60	37.71	38.19	135,746	+0.10(+0.27%)
Mar 16, 2018	38.26	38.59	37.94	38.08	359,199	-0.11(-0.29%)
Mar 15, 2018	38.78	38.82	38.11	38.20	137,042	-0.57(-1.46%)
Mar 14, 2018	39.24	39.42	38.49	38.76	141,138	-0.20(-0.50%)
Mar 13, 2018	39.33	39.45	38.63	38.96	93,082	-0.03(-0.07%)
Mar 12, 2018	39.37	39.60	38.69	38.99	113,652	-0.10(-0.26%)
Mar 09, 2018	39.78	39.78	38.86	39.09	196,599	+0.03(+0.07%)
Mar 08, 2018	39.17	39.47	38.19	39.06	110,664	+0.00(+0.00%)
Mar 07, 2018		39.28		39.06	68,789	+0.42(+1.08%)
Mar 06, 2018	38.40	38.78	37.63	38.64	62,474	+0.60(+1.59%)
Mar 05, 2018	37.79	38.45	37.27	38.04	89,625	+0.30(+0.79%)
Mar 02, 2018	36.84	38.16	36.64	37.74	72,219	+0.68(+1.83%)
Mar 01, 2018	36.73	37.38	36.35	37.06	69,844	+0.31(+0.83%)
Feb 28, 2018	37.44	37.62	36.63	36.75	83,755	-0.65(-1.74%)
Feb 27, 2018	38.43	38.78	37.37	37.41	68,124	-1.06(-2.76%)
Feb 26, 2018	38.13	38.47	37.67	38.46	58,035	+0.45(+1.17%)
Feb 23, 2018	38.07	38.27	37.50	38.02	59,668	+0.09(+0.25%)
Feb 22, 2018			37.65	37.93	127,876	-0.69(-1.78%)
Feb 21, 2018	37.85	39.01	37.80	38.61	70,707	+0.82(+2.16%)
Feb 20, 2018	38.26	38.76	37.57	37.80	51,690	-0.79(-2.05%)
Feb 16, 2018		38.59	38.59	38.59	0	+0.49(+1.29%)
Feb 15, 2018	38.04	38.19	37.41	38.09	96,936	+0.50(+1.34%)
Feb 14, 2018	36.97	37.88	36.97	37.59	60,544	+0.39(+1.05%)
Feb 13, 2018	37.01	37.60	36.94	37.20	93,740	+0.07(+0.18%)
Feb 12, 2018	36.93	37.42	36.21	37.14	96,965	+0.38(+1.04%)
Feb 09, 2018	36.76	36.99	35.63	36.75	73,151	+0.52(+1.44%)
Feb 08, 2018	37.05	37.93	36.22	36.23	75,905	-1.31(-3.49%)
Feb 07, 2018	37.20	37.84	37.20	37.54	77,660	+0.30(+0.80%)
Feb 06, 2018	36.17	37.79	36.17	37.25	134,656	-0.60(-1.60%)
Feb 05, 2018	38.55	38.91	36.65	37.85	93,293	-1.20(-3.07%)
Feb 02, 2018	39.85	40.10	38.92	39.05	103,160	-0.88(-2.21%)

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.