Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.60	36.74	36.46	36.48	87,630	-0.01(-0.02%)
Apr 27, 2018	36.65	36.65	36.45	36.48	165,718	-0.18(-0.48%)
Apr 26, 2018	36.50	36.71	36.43	36.66	311,989	+0.23(+0.64%)
Apr 25, 2018	36.37	36.46	36.25	36.43	634,160	+0.30(+0.84%)
Apr 24, 2018	36.46	36.52	36.00	36.12	274,809	-0.10(-0.28%)
Apr 23, 2018	36.12	36.22	36.09	36.22	71,110	+0.28(+0.79%)
Apr 20, 2018	36.05	36.09	35.89	35.94	355,415	+0.00(+0.00%)
Apr 19, 2018	35.91	35.98	35.81	35.94	310,269	-0.10(-0.28%)
Apr 18, 2018	35.98	36.08	35.95	36.04	337,712	+0.34(+0.94%)
Apr 17, 2018	35.62	35.79	35.60	35.71	167,803	+0.07(+0.19%)
Apr 16, 2018	35.72	35.74	35.58	35.64	70,525	+0.07(+0.19%)
Apr 13, 2018	35.74	35.74	35.45	35.57	110,056	+0.04(+0.12%)
Apr 12, 2018	35.54	35.63	35.43	35.53	104,448	+0.03(+0.09%)
Apr 11, 2018	35.45	35.66	35.43	35.50	124,862	-0.15(-0.42%)
Apr 10, 2018	35.65	35.76	35.55	35.65	150,075	+0.34(+0.97%)
Apr 09, 2018	35.45	35.68	35.29	35.30	163,760	+0.22(+0.62%)
Apr 06, 2018	35.35	35.53	34.91	35.09	276,290	-0.73(-2.04%)
Apr 05, 2018	35.60	35.86	35.51	35.81	202,161	+0.41(+1.16%)
Apr 04, 2018	34.67	35.42	34.65	35.40	179,536	+0.10(+0.28%)
Apr 03, 2018	35.15	35.31	34.96	35.30	433,938	+0.65(+1.86%)
Apr 02, 2018	35.20	35.24	34.44	34.66	334,156	-0.86(-2.41%)
Mar 29, 2018		35.51	35.51	35.51	0	+0.31(+0.88%)
Mar 28, 2018	35.05	35.40	34.72	35.20	343,391	+0.88(+2.56%)
Mar 27, 2018	34.93	34.95	34.24	34.32	542,266	+0.12(+0.34%)
Mar 26, 2018	34.00	34.22	33.67	34.20	881,592	+0.70(+2.08%)
Mar 23, 2018	34.17	34.23	33.49	33.51	2,646,089	-0.91(-2.63%)
Mar 22, 2018	34.72	34.88	34.39	34.41	618,955	-0.50(-1.44%)
Mar 21, 2018	34.93	35.23	34.87	34.92	482,477	-0.14(-0.41%)
Mar 20, 2018	35.00	35.17	34.98	35.06	471,469	+0.31(+0.89%)
Mar 19, 2018	35.08	35.09	34.49	34.75	697,976	-0.59(-1.66%)
Mar 16, 2018	35.24	35.44	35.23	35.34	271,494	-0.23(-0.64%)
Mar 15, 2018	35.55	35.68	35.37	35.56	153,239	+0.08(+0.24%)
Mar 14, 2018	35.70	35.74	35.30	35.48	71,376	+0.04(+0.12%)
Mar 13, 2018	35.84	35.91	35.36	35.44	468,349	+0.01(+0.02%)
Mar 12, 2018	35.55	35.64	35.39	35.43	516,248	-0.12(-0.33%)
Mar 09, 2018	35.29	35.55	35.24	35.55	934,001	+0.30(+0.86%)
Mar 08, 2018	35.13	35.26	35.05	35.24	370,280	+0.25(+0.72%)
Mar 07, 2018		35.05	34.73	34.99	106,810	-0.33(-0.93%)
Mar 06, 2018	35.37	35.56	35.17	35.32	472,773	+0.22(+0.62%)
Mar 05, 2018	34.46	35.14	34.46	35.10	405,191	+0.34(+0.99%)
Mar 02, 2018	34.16	34.76	33.94	34.76	204,105	+0.21(+0.61%)
Mar 01, 2018	35.34	35.56	34.49	34.55	738,527	-1.19(-3.33%)
Feb 28, 2018	36.24	36.27	35.74	35.74	464,971	-0.54(-1.50%)
Feb 27, 2018	36.57	36.74	36.28	36.28	376,917	-0.36(-0.98%)
Feb 26, 2018	36.40	36.64	36.30	36.64	177,905	+0.54(+1.51%)
Feb 23, 2018	35.87	36.11	35.75	36.10	334,451	+0.59(+1.65%)
Feb 22, 2018			35.48	35.51	318,689	-0.21(-0.59%)
Feb 21, 2018	35.96	36.18	35.72	35.72	243,985	-0.21(-0.58%)
Feb 20, 2018	35.97	36.18	35.87	35.93	280,845	+0.08(+0.21%)
Feb 16, 2018		35.86	35.86	35.86	0	+0.62(+1.76%)
Feb 15, 2018	35.43	35.47	35.15	35.24	1,931,781	-0.14(-0.40%)
Feb 14, 2018	34.67	35.40	34.61	35.38	1,826,667	+0.27(+0.76%)
Feb 13, 2018	34.84	35.19	34.79	35.11	1,804,337	-0.75(-2.08%)
Feb 12, 2018	35.61	36.01	35.40	35.86	1,145,097	+0.58(+1.64%)
Feb 09, 2018	35.60	35.65	34.10	35.28	504,361	+0.39(+1.11%)
Feb 08, 2018		36.24	34.84	34.89	810,628	-1.35(-3.72%)
Feb 07, 2018	36.25	36.66	36.16	36.24	539,423	-0.32(-0.87%)
Feb 06, 2018	35.81	36.65	35.58	36.56	614,842	+0.60(+1.65%)
Feb 05, 2018	36.84	37.18	35.60	35.97	1,650,046	-1.63(-4.33%)
Feb 02, 2018	38.05	38.09	37.59	37.59	378,632	-0.31(-0.82%)

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.