Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.81	39.96	39.39	39.43	3,999,964	-0.28(-0.70%)
Apr 27, 2018	39.42	39.79	39.34	39.70	2,566,114	+0.18(+0.46%)
Apr 26, 2018	39.38	39.96	39.15	39.52	4,916,816	+0.23(+0.59%)
Apr 25, 2018	39.11	39.39	38.69	39.29	3,892,339	+0.21(+0.53%)
Apr 24, 2018	39.29	39.42	38.76	39.08	2,532,332	-0.11(-0.29%)
Apr 23, 2018	39.25	39.44	39.03	39.19	2,178,078	+0.02(+0.04%)
Apr 20, 2018	39.24	39.38	38.93	39.18	5,006,493	+0.04(+0.11%)
Apr 19, 2018	38.93	39.18	38.89	39.13	2,912,838	+0.18(+0.47%)
Apr 18, 2018	39.20	39.25	38.94	38.95	4,307,051	-0.14(-0.35%)
Apr 17, 2018	38.93	39.18	38.75	39.09	5,054,122	+0.35(+0.92%)
Apr 16, 2018	38.84	39.04	38.67	38.74	3,398,957	+0.18(+0.47%)
Apr 13, 2018	38.86	38.99	38.42	38.55	2,402,298	-0.08(-0.20%)
Apr 12, 2018	38.50	38.83	38.45	38.63	2,721,728	+0.40(+1.04%)
Apr 11, 2018	38.15	38.45	37.93	38.23	2,680,541	-0.16(-0.43%)
Apr 10, 2018	38.22	38.58	38.09	38.40	2,786,827	+0.68(+1.81%)
Apr 09, 2018	37.77	38.25	37.53	37.71	3,797,738	+0.19(+0.51%)
Apr 06, 2018	37.63	38.17	37.26	37.52	4,127,100	-0.29(-0.76%)
Apr 05, 2018	38.49	38.49	37.77	37.81	8,119,531	-0.47(-1.22%)
Apr 04, 2018	37.33	38.33	37.31	38.28	4,273,387	+0.48(+1.26%)
Apr 03, 2018	37.50	37.87	37.35	37.80	6,030,129	+0.62(+1.68%)
Apr 02, 2018	37.94	38.14	36.70	37.18	3,711,089	-0.68(-1.81%)
Mar 29, 2018		37.86	37.86	37.86	0	+0.18(+0.48%)
Mar 28, 2018	37.65	38.01	37.34	37.68	5,458,008	+0.06(+0.16%)
Mar 27, 2018	37.90	38.09	37.38	37.62	9,370,203	-0.53(-1.38%)
Mar 26, 2018	38.00	38.27	37.69	38.15	3,987,868	+0.64(+1.71%)
Mar 23, 2018	38.48	38.69	37.40	37.51	4,886,921	-0.88(-2.30%)
Mar 22, 2018	38.91	39.13	38.37	38.39	6,357,450	-0.87(-2.20%)
Mar 21, 2018	39.37	39.57	39.14	39.25	5,643,821	-0.05(-0.13%)
Mar 20, 2018	38.84	39.39	38.78	39.31	5,541,233	+0.63(+1.63%)
Mar 19, 2018	39.31	39.38	38.34	38.67	5,777,676	-0.47(-1.20%)
Mar 16, 2018	39.04	39.24	38.87	39.15	9,355,327	+0.20(+0.52%)
Mar 15, 2018	39.10	39.25	38.91	38.94	4,060,602	-0.08(-0.21%)
Mar 14, 2018	39.30	39.39	38.93	39.03	4,684,750	-0.23(-0.60%)
Mar 13, 2018	39.48	39.70	39.15	39.26	5,831,599	-0.03(-0.09%)
Mar 12, 2018	39.59	39.60	39.17	39.29	3,982,800	-0.37(-0.93%)
Mar 09, 2018	38.97	39.67	38.93	39.66	4,176,909	+0.73(+1.88%)
Mar 08, 2018	38.55	38.95	38.45	38.93	3,731,223	+0.53(+1.37%)
Mar 07, 2018		38.48		38.40	7,082,877	-0.00(-0.01%)
Mar 06, 2018	38.34	38.45	37.87	38.41	3,785,795	+0.23(+0.60%)
Mar 05, 2018	37.68	38.47	37.62	38.18	4,601,602	+0.32(+0.85%)
Mar 02, 2018	37.81	37.97	37.34	37.86	5,893,755	-0.06(-0.17%)
Mar 01, 2018	38.51	38.85	37.58	37.92	5,240,024	-0.53(-1.37%)
Feb 28, 2018	39.08	39.33	38.44	38.45	5,003,779	-0.48(-1.23%)
Feb 27, 2018	39.20	39.48	38.87	38.93	5,223,466	-0.33(-0.85%)
Feb 26, 2018	38.87	39.28	38.64	39.26	4,202,820	+0.51(+1.33%)
Feb 23, 2018	38.41	38.80	38.41	38.75	3,644,726	+0.45(+1.17%)
Feb 22, 2018			38.21	38.30	4,860,114	-0.15(-0.39%)
Feb 21, 2018	38.41	39.23	38.36	38.45	5,264,184	-0.02(-0.04%)
Feb 20, 2018	38.40	38.91	38.34	38.47	5,264,716	-0.09(-0.24%)
Feb 16, 2018		38.56	38.56	38.56	0	+0.53(+1.39%)
Feb 15, 2018	37.92	38.12	37.72	38.03	3,980,811	+0.33(+0.88%)
Feb 14, 2018	37.21	37.80	37.17	37.70	5,223,838	+0.68(+1.84%)
Feb 13, 2018	36.52	37.16	36.48	37.02	4,059,672	+0.40(+1.10%)
Feb 12, 2018	36.61	36.91	36.24	36.61	4,393,453	+0.15(+0.42%)
Feb 09, 2018	36.25	36.66	35.62	36.46	6,094,681	+0.65(+1.83%)
Feb 08, 2018	36.91	37.04	35.80	35.81	6,376,843	-1.01(-2.75%)
Feb 07, 2018	36.75	37.47	36.71	36.82	5,351,629	-0.01(-0.02%)
Feb 06, 2018	36.45	36.98	35.86	36.82	8,693,116	-0.60(-1.60%)
Feb 05, 2018	38.13	38.32	37.01	37.42	5,621,538	-0.83(-2.18%)
Feb 02, 2018	38.53	38.95	38.20	38.26	5,460,526	-0.32(-0.83%)

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.