Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.27	35.49	35.00	35.01	1,114,104	-0.10(-0.29%)
Apr 27, 2018	35.65	35.72	35.07	35.11	1,222,913	-0.64(-1.78%)
Apr 26, 2018	35.91	36.05	35.64	35.75	973,022	+0.07(+0.18%)
Apr 25, 2018	35.37	35.83	35.12	35.68	1,135,575	+0.38(+1.09%)
Apr 24, 2018	35.44	35.72	35.20	35.30	1,000,210	-0.04(-0.11%)
Apr 23, 2018	35.43	35.75	35.19	35.34	1,064,020	-0.01(-0.03%)
Apr 20, 2018	35.21	35.55	35.02	35.34	906,008	+0.23(+0.67%)
Apr 19, 2018	35.50	35.61	35.11	35.11	1,868,739	-0.48(-1.34%)
Apr 18, 2018	35.72	35.92	35.55	35.59	1,218,681	-0.16(-0.45%)
Apr 17, 2018	35.82	36.05	35.63	35.75	852,181	+0.37(+1.06%)
Apr 16, 2018	35.21	35.55	35.04	35.37	1,118,556	+0.32(+0.91%)
Apr 13, 2018	35.58	35.58	34.83	35.05	1,707,417	-0.35(-0.98%)
Apr 12, 2018	35.45	35.65	35.34	35.40	1,177,059	+0.01(+0.03%)
Apr 11, 2018	35.76	35.82	35.29	35.39	1,591,723	-0.47(-1.31%)
Apr 10, 2018	36.31	36.47	35.78	35.86	1,684,499	-0.02(-0.05%)
Apr 09, 2018	36.19	36.54	35.87	35.88	1,970,817	-0.22(-0.60%)
Apr 06, 2018	36.62	36.96	35.93	36.09	1,025,016	-0.83(-2.26%)
Apr 05, 2018	36.62	37.11	36.30	36.93	1,967,116	+0.49(+1.34%)
Apr 04, 2018	35.74	36.48	35.65	36.44	2,257,540	+0.22(+0.59%)
Apr 03, 2018	35.98	36.37	35.79	36.22	1,066,699	+0.48(+1.34%)
Apr 02, 2018	37.00	37.05	35.49	35.75	1,356,756	-1.29(-3.49%)
Mar 29, 2018		37.04	37.04	37.04	0	-0.11(-0.30%)
Mar 28, 2018	37.16	37.43	36.96	37.15	771,056	+0.07(+0.20%)
Mar 27, 2018	37.37	37.69	36.96	37.08	1,446,056	-0.25(-0.68%)
Mar 26, 2018	36.93	37.54	36.93	37.33	1,471,544	+0.75(+2.05%)
Mar 23, 2018	37.33	37.44	36.46	36.58	1,463,596	-0.67(-1.81%)
Mar 22, 2018	37.97	38.17	37.20	37.25	1,066,835	-0.95(-2.50%)
Mar 21, 2018	38.47	38.68	38.18	38.21	442,028	-0.22(-0.58%)
Mar 20, 2018	38.29	38.77	38.17	38.43	812,940	+0.20(+0.51%)
Mar 19, 2018	38.31	38.46	38.02	38.24	843,030	-0.22(-0.56%)
Mar 16, 2018	38.43	38.72	38.42	38.45	1,007,237	+0.07(+0.17%)
Mar 15, 2018	38.37	38.57	38.31	38.39	843,774	-0.01(-0.02%)
Mar 14, 2018	38.79	38.79	38.20	38.40	821,489	-0.29(-0.75%)
Mar 13, 2018	39.40	39.58	38.56	38.69	800,985	-0.55(-1.41%)
Mar 12, 2018	39.27	39.46	39.07	39.24	871,843	+0.00(+0.00%)
Mar 09, 2018	38.60	39.30	38.60	39.24	926,783	+0.76(+1.97%)
Mar 08, 2018	38.86	38.97	38.45	38.48	1,045,738	-0.06(-0.15%)
Mar 07, 2018		38.69		38.54	1,367,938	+0.06(+0.15%)
Mar 06, 2018	38.44	38.67	38.18	38.48	1,147,974	+0.11(+0.29%)
Mar 05, 2018	38.14	38.63	37.96	38.37	1,259,176	+0.10(+0.27%)
Mar 02, 2018	38.04	38.32	37.60	38.27	989,770	-0.01(-0.02%)
Mar 01, 2018	39.16	39.21	37.91	38.28	1,303,556	-0.78(-1.99%)
Feb 28, 2018	39.29	39.59	39.05	39.05	2,802,030	-0.06(-0.14%)
Feb 27, 2018	39.38	39.55	39.04	39.11	1,506,537	-0.29(-0.74%)
Feb 26, 2018	39.50	39.81	39.20	39.40	834,702	-0.02(-0.05%)
Feb 23, 2018	38.79	39.47	38.74	39.42	1,088,660	+0.72(+1.86%)
Feb 22, 2018	39.04	39.19	38.58	38.70	986,632	-0.18(-0.46%)
Feb 21, 2018	38.86	39.46	38.72	38.87	1,345,681	+0.09(+0.24%)
Feb 20, 2018	39.06	39.40	38.73	38.78	1,904,013	-0.52(-1.33%)
Feb 16, 2018		39.31	39.31	39.31	0	-0.50(-1.25%)
Feb 15, 2018	38.65	39.82	38.65	39.80	1,984,618	+1.27(+3.31%)
Feb 14, 2018	38.17	38.70	38.04	38.53	2,797,920	+0.23(+0.61%)
Feb 13, 2018	38.12	38.68	37.83	38.29	1,692,594	+0.18(+0.48%)
Feb 12, 2018	38.54	38.91	37.66	38.11	2,818,428	-0.13(-0.34%)
Feb 09, 2018	38.18	38.56	37.30	38.24	2,358,743	+0.37(+0.99%)
Feb 08, 2018	39.22	39.34	37.87	37.87	2,580,601	-1.33(-3.38%)
Feb 07, 2018	40.53	40.53	39.05	39.19	3,050,542	-0.54(-1.36%)
Feb 06, 2018	39.42	42.71	39.14	39.74	3,434,767	-1.78(-4.30%)
Feb 05, 2018	42.12	42.36	41.17	41.52	1,064,654	-0.78(-1.85%)
Feb 02, 2018	42.53	42.93	42.30	42.30	1,132,488	-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.