Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.45	36.53	36.04	36.06	217,878	-0.33(-0.90%)
Apr 27, 2018	36.21	36.50	36.21	36.39	348,497	+0.14(+0.39%)
Apr 26, 2018	36.07	36.31	35.93	36.25	65,088	+0.30(+0.85%)
Apr 25, 2018	35.89	36.05	35.85	35.94	392,666	-0.06(-0.17%)
Apr 24, 2018	36.38	36.38	35.78	36.00	68,336	-0.29(-0.79%)
Apr 23, 2018	36.28	36.35	36.15	36.29	82,457	+0.03(+0.08%)
Apr 20, 2018	36.82	36.82	36.22	36.26	97,628	-0.61(-1.66%)
Apr 19, 2018	37.54	37.54	36.72	36.88	111,617	-1.10(-2.90%)
Apr 18, 2018	38.25	38.27	37.95	37.98	31,038	-0.29(-0.77%)
Apr 17, 2018	38.27	38.39	38.18	38.27	35,814	+0.11(+0.28%)
Apr 16, 2018	38.01	38.27	37.95	38.16	36,624	+0.27(+0.70%)
Apr 13, 2018	37.99	37.99	37.81	37.90	29,143	+0.08(+0.20%)
Apr 12, 2018	38.01	38.05	37.80	37.82	47,569	-0.04(-0.11%)
Apr 11, 2018	37.91	38.01	37.83	37.86	39,816	-0.13(-0.33%)
Apr 10, 2018	38.02	38.11	37.77	37.99	67,128	+0.31(+0.83%)
Apr 09, 2018	37.91	38.09	37.68	37.68	303,442	-0.05(-0.13%)
Apr 06, 2018	38.06	38.25	37.50	37.72	85,668	-0.51(-1.34%)
Apr 05, 2018	38.07	38.32	38.04	38.24	27,533	+0.28(+0.72%)
Apr 04, 2018	36.88	38.02	36.88	37.96	54,810	+0.68(+1.81%)
Apr 03, 2018	36.90	37.37	36.82	37.28	90,157	+0.62(+1.69%)
Apr 02, 2018	37.45	37.45	36.46	36.66	213,557	-0.93(-2.46%)
Mar 29, 2018		37.59	37.59	37.59	0	+0.42(+1.12%)
Mar 28, 2018	36.94	37.32	36.94	37.17	89,742	+0.24(+0.64%)
Mar 27, 2018	37.14	37.38	36.76	36.94	114,903	-0.13(-0.36%)
Mar 26, 2018	36.89	37.07	36.67	37.07	42,793	+0.58(+1.59%)
Mar 23, 2018	37.12	37.26	36.47	36.49	131,254	-0.53(-1.43%)
Mar 22, 2018	37.35	37.53	36.99	37.02	69,573	-0.68(-1.79%)
Mar 21, 2018	37.85	37.99	37.57	37.69	61,288	-0.27(-0.71%)
Mar 20, 2018	38.11	38.23	37.92	37.97	34,864	-0.14(-0.37%)
Mar 19, 2018	38.36	38.40	37.90	38.11	265,856	-0.33(-0.87%)
Mar 16, 2018	38.50	38.59	38.44	38.44	39,174	+0.00(+0.00%)
Mar 15, 2018	38.66	38.70	38.39	38.44	226,394	-0.22(-0.57%)
Mar 14, 2018	39.03	39.07	38.63	38.66	45,153	-0.38(-0.97%)
Mar 13, 2018	39.22	39.31	39.04	39.04	41,423	-0.09(-0.24%)
Mar 12, 2018	39.15	39.32	39.03	39.13	23,134	+0.06(+0.15%)
Mar 09, 2018	38.85	39.08	38.85	39.08	30,260	+0.23(+0.60%)
Mar 08, 2018	38.53	38.84	38.53	38.84	46,861	+0.40(+1.05%)
Mar 07, 2018		38.46	38.24	38.44	26,017	-0.23(-0.60%)
Mar 06, 2018	38.61	38.67	38.37	38.67	54,294	+0.13(+0.33%)
Mar 05, 2018	38.06	38.55	38.06	38.55	147,691	+0.30(+0.78%)
Mar 02, 2018	37.64	38.28	37.64	38.25	280,043	+0.38(+0.99%)
Mar 01, 2018	38.16	38.34	37.62	37.87	132,931	-0.26(-0.67%)
Feb 28, 2018	38.74	38.74	38.13	38.13	50,381	-0.55(-1.43%)
Feb 27, 2018	39.22	39.26	38.68	38.68	31,217	-0.53(-1.36%)
Feb 26, 2018	39.01	39.24	38.90	39.21	239,908	+0.35(+0.90%)
Feb 23, 2018	38.56	38.86	38.56	38.86	18,853	+0.37(+0.96%)
Feb 22, 2018			38.43	38.49	39,760	+0.07(+0.18%)
Feb 21, 2018	38.75	39.01	38.42	38.42	40,951	-0.31(-0.79%)
Feb 20, 2018	39.00	39.00	38.68	38.73	40,089	-0.50(-1.28%)
Feb 16, 2018		39.23	39.23	39.23	0	-0.03(-0.07%)
Feb 15, 2018	38.94	39.26	38.75	39.26	434,946	+0.49(+1.26%)
Feb 14, 2018	38.38	38.81	38.25	38.77	68,965	+0.16(+0.41%)
Feb 13, 2018	38.43	38.65	38.37	38.61	44,839	+0.03(+0.07%)
Feb 12, 2018	38.32	38.76	38.26	38.59	123,178	+0.52(+1.38%)
Feb 09, 2018	38.15	38.30	37.22	38.06	189,039	+0.16(+0.42%)
Feb 08, 2018	38.99	38.99	37.91	37.91	109,920	-1.08(-2.76%)
Feb 07, 2018	38.94	39.56	38.93	38.98	87,949	-0.01(-0.02%)
Feb 06, 2018	37.82	39.04	37.57	38.99	241,413	+0.03(+0.09%)
Feb 05, 2018	39.62	39.75	38.53	38.96	97,664	-0.81(-2.03%)
Feb 02, 2018	40.49	40.49	39.76	39.76	83,009	-0.75(-1.86%)

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.