Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.74	35.81	35.31	35.32	110,410	-0.29(-0.82%)
Apr 27, 2018	35.70	35.70	35.50	35.61	115,227	-0.05(-0.15%)
Apr 26, 2018	35.49	35.76	35.38	35.67	87,332	+0.33(+0.92%)
Apr 25, 2018	35.14	35.40	34.94	35.34	123,688	+0.21(+0.60%)
Apr 24, 2018	35.74	35.89	34.96	35.13	193,499	-0.48(-1.36%)
Apr 23, 2018	35.67	35.71	35.47	35.61	93,653	+0.03(+0.07%)
Apr 20, 2018	35.95	35.95	35.45	35.59	178,869	-0.31(-0.86%)
Apr 19, 2018	36.11	36.11	35.71	35.89	96,672	-0.27(-0.75%)
Apr 18, 2018	36.23	36.29	36.15	36.17	542,149	-0.08(-0.22%)
Apr 17, 2018	36.29	36.33	36.11	36.25	253,716	+0.27(+0.76%)
Apr 16, 2018	35.89	36.10	35.79	35.97	97,715	+0.28(+0.79%)
Apr 13, 2018	36.01	36.01	35.52	35.69	214,422	-0.12(-0.34%)
Apr 12, 2018	35.74	35.96	35.74	35.81	182,655	+0.28(+0.79%)
Apr 11, 2018	35.49	35.76	35.48	35.53	145,319	-0.20(-0.57%)
Apr 10, 2018	35.67	35.86	35.48	35.74	146,563	+0.55(+1.55%)
Apr 09, 2018	35.36	35.70	35.15	35.19	96,835	+0.09(+0.25%)
Apr 06, 2018	35.64	35.80	34.85	35.10	245,534	-0.76(-2.11%)
Apr 05, 2018	35.85	35.99	35.69	35.86	332,487	+0.19(+0.54%)
Apr 04, 2018	34.69	35.74	34.52	35.67	183,164	+0.45(+1.27%)
Apr 03, 2018	34.93	35.23	34.72	35.22	494,528	+0.53(+1.52%)
Apr 02, 2018	35.44	35.45	34.31	34.69	335,201	-0.84(-2.35%)
Mar 29, 2018		35.52	35.52	35.52	0	+0.52(+1.48%)
Mar 28, 2018	35.06	35.34	34.90	35.01	427,009	-0.05(-0.15%)
Mar 27, 2018	35.78	35.84	34.85	35.06	204,848	-0.55(-1.56%)
Mar 26, 2018	35.27	35.64	34.95	35.61	220,506	+0.93(+2.69%)
Mar 23, 2018	35.37	35.50	34.64	34.68	347,766	-0.63(-1.79%)
Mar 22, 2018	35.98	36.03	35.30	35.31	172,931	-1.00(-2.76%)
Mar 21, 2018	36.37	36.68	36.32	36.32	229,826	-0.11(-0.29%)
Mar 20, 2018	36.46	36.53	36.36	36.42	96,111	+0.00(+0.00%)
Mar 19, 2018	36.73	36.87	36.14	36.42	1,163,404	-0.39(-1.05%)
Mar 16, 2018	36.76	36.97	36.76	36.81	449,546	+0.03(+0.07%)
Mar 15, 2018	36.91	36.99	36.71	36.78	176,203	-0.00(-0.01%)
Mar 14, 2018	37.25	37.25	36.75	36.79	155,921	-0.34(-0.91%)
Mar 13, 2018	37.46	37.56	37.03	37.12	179,670	-0.15(-0.40%)
Mar 12, 2018	37.47	37.49	37.22	37.27	166,856	-0.11(-0.30%)
Mar 09, 2018	37.03	37.39	36.98	37.39	137,033	+0.61(+1.65%)
Mar 08, 2018	36.75	36.82	36.57	36.78	127,907	+0.18(+0.50%)
Mar 07, 2018		36.65		36.60	126,410	-0.07(-0.19%)
Mar 06, 2018	36.69	36.84	36.45	36.67	157,630	+0.05(+0.14%)
Mar 05, 2018	36.01	36.68	36.01	36.61	178,669	+0.35(+0.97%)
Mar 02, 2018	35.78	36.34	35.76	36.26	293,276	+0.19(+0.53%)
Mar 01, 2018	36.64	36.81	35.85	36.07	200,031	-0.54(-1.46%)
Feb 28, 2018	37.23	37.25	36.59	36.61	154,404	-0.44(-1.19%)
Feb 27, 2018	37.53	37.66	37.05	37.05	237,202	-0.40(-1.07%)
Feb 26, 2018	37.17	37.48	37.05	37.45	325,778	+0.48(+1.31%)
Feb 23, 2018	36.70	36.97	36.53	36.96	421,852	+0.51(+1.40%)
Feb 22, 2018	36.48	36.78	36.39	36.46	270,455	+0.04(+0.12%)
Feb 21, 2018	36.61	37.02	36.41	36.41	167,073	-0.20(-0.55%)
Feb 20, 2018		36.88	36.49	36.61	194,399	-0.29(-0.78%)
Feb 16, 2018		36.90	36.90	36.90	0	+0.10(+0.26%)
Feb 15, 2018	36.70	36.81	36.39	36.81	361,501	+0.40(+1.11%)
Feb 14, 2018	35.73	36.43	35.73	36.40	342,514	+0.45(+1.24%)
Feb 13, 2018	35.83	36.03	35.63	35.96	213,217	+0.12(+0.34%)
Feb 12, 2018	35.77	36.09	35.49	35.83	234,687	+0.37(+1.04%)
Feb 09, 2018	35.35	35.70	34.33	35.47	810,018	+0.59(+1.68%)
Feb 08, 2018		36.21	34.88	34.88	324,319	-1.33(-3.68%)
Feb 07, 2018	36.14	36.77	36.11	36.21	323,493	+0.01(+0.02%)
Feb 06, 2018	34.98	36.36	34.87	36.20	808,954	+0.08(+0.22%)
Feb 05, 2018	36.96	37.19	35.49	36.12	1,009,553	-1.23(-3.28%)
Feb 02, 2018	37.95	37.95	37.31	37.35	482,583	-0.84(-2.20%)

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.