Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	38.93	39.80	38.93	39.31	29,676	-0.07(-0.18%)
Apr 27, 2018	39.24	39.40	39.15	39.38	18,072	-0.25(-0.63%)
Apr 26, 2018	38.77	39.68	38.77	39.63	37,000	+1.81(+4.79%)
Apr 25, 2018	38.29	38.29	37.51	37.82	17,087	-0.60(-1.56%)
Apr 24, 2018	38.66	38.85	38.42	38.42	34,487	-0.28(-0.72%)
Apr 23, 2018	39.01	39.01	38.50	38.70	54,016	-0.23(-0.59%)
Apr 20, 2018	38.83	39.12	38.83	38.93	25,721	-0.03(-0.08%)
Apr 19, 2018	39.28	39.28	38.77	38.96	53,750	-0.25(-0.64%)
Apr 18, 2018	39.00	39.26	39.00	39.21	17,643	+0.62(+1.61%)
Apr 17, 2018	38.50	38.64	38.45	38.59	371,381	-0.40(-1.03%)
Apr 16, 2018	38.51	39.38	38.51	38.99	15,318	+0.27(+0.68%)
Apr 13, 2018	38.92	38.92	38.57	38.73	12,348	+0.12(+0.32%)
Apr 12, 2018	38.56	38.65	38.40	38.60	15,194	+0.55(+1.46%)
Apr 11, 2018	37.99	38.24	37.94	38.05	20,808	+0.09(+0.22%)
Apr 10, 2018	38.16	38.25	37.94	37.96	70,382	+0.18(+0.46%)
Apr 09, 2018	37.45	38.07	37.45	37.78	28,170	+0.38(+1.03%)
Apr 06, 2018	38.02	38.02	37.18	37.40	40,661	-0.80(-2.09%)
Apr 05, 2018	38.26	38.29	37.99	38.20	25,249	+0.21(+0.55%)
Apr 04, 2018	36.92	38.15	36.92	37.99	24,104	-0.69(-1.78%)
Apr 03, 2018	38.34	38.74	38.28	38.68	34,076	+0.49(+1.28%)
Apr 02, 2018	39.03	39.03	38.00	38.19	25,831	-0.35(-0.91%)
Mar 29, 2018		38.54	38.54	38.54	0	+0.12(+0.31%)
Mar 28, 2018	38.33	38.63	38.13	38.42	27,166	+0.22(+0.58%)
Mar 27, 2018	39.44	39.44	38.19	38.20	30,479	+0.29(+0.75%)
Mar 26, 2018	37.32	37.95	37.32	37.91	26,048	+0.71(+1.91%)
Mar 23, 2018	37.68	38.20	37.13	37.20	33,280	-1.05(-2.73%)
Mar 22, 2018	38.41	38.68	38.18	38.25	247,128	-0.62(-1.60%)
Mar 21, 2018	38.71	39.07	38.70	38.87	27,838	+0.04(+0.10%)
Mar 20, 2018	38.62	38.87	38.62	38.83	268,941	-0.57(-1.45%)
Mar 19, 2018	39.61	39.88	39.07	39.40	28,173	-0.69(-1.72%)
Mar 16, 2018	39.58	40.63	39.58	40.09	26,494	-0.26(-0.64%)
Mar 15, 2018	40.19	40.44	40.10	40.35	25,647	-0.15(-0.37%)
Mar 14, 2018	40.45	40.58	40.27	40.50	29,495	+0.35(+0.87%)
Mar 13, 2018	39.98	40.49	39.98	40.15	34,496	-0.34(-0.83%)
Mar 12, 2018	40.40	40.50	40.35	40.48	28,732	-0.20(-0.48%)
Mar 09, 2018	40.28	40.78	40.20	40.68	18,549	+0.08(+0.20%)
Mar 08, 2018	39.76	40.63	39.76	40.60	28,058	+0.90(+2.27%)
Mar 07, 2018	39.52	39.76	39.41	39.70	32,288	-0.55(-1.37%)
Mar 06, 2018	40.05	40.51	40.01	40.25	35,346	+0.97(+2.46%)
Mar 05, 2018	38.70	39.34	38.60	39.28	25,541	-0.47(-1.18%)
Mar 02, 2018	38.85	39.85	38.85	39.76	43,623	+0.87(+2.24%)
Mar 01, 2018	39.69	39.69	38.80	38.88	20,400	-1.12(-2.79%)
Feb 28, 2018	40.71	40.71	40.00	40.00	33,798	-0.56(-1.38%)
Feb 27, 2018	40.88	41.00	40.47	40.56	34,864	+0.89(+2.24%)
Feb 26, 2018	39.36	39.72	39.25	39.67	29,110	-0.07(-0.19%)
Feb 23, 2018	39.00	39.78	39.00	39.74	39,573	+1.24(+3.22%)
Feb 22, 2018	38.95	38.95	38.41	38.51	46,214	+0.61(+1.60%)
Feb 21, 2018	37.76	38.48	37.76	37.90	24,234	+0.10(+0.26%)
Feb 20, 2018	37.73	38.08	37.73	37.80	35,154	-0.12(-0.32%)
Feb 16, 2018		37.92	37.92	37.92	0	-1.11(-2.84%)
Feb 15, 2018	38.40	39.15	38.40	39.03	81,249	+0.35(+0.90%)
Feb 14, 2018	38.09	38.77	37.61	38.68	47,187	-0.08(-0.21%)
Feb 13, 2018	38.63	38.82	38.44	38.76	39,972	+0.19(+0.49%)
Feb 12, 2018	37.00	38.64	37.00	38.57	31,280	+0.89(+2.36%)
Feb 09, 2018	38.06	38.06	36.63	37.68	47,203	+0.81(+2.20%)
Feb 08, 2018	38.06	38.06	36.87	36.87	36,309	-0.93(-2.46%)
Feb 07, 2018	38.05	38.14	37.65	37.80	45,045	-0.29(-0.76%)
Feb 06, 2018	37.10	38.09	36.40	38.09	40,275	+0.60(+1.60%)
Feb 05, 2018	37.98	38.52	37.38	37.49	30,668	-1.52(-3.91%)
Feb 02, 2018	39.45	39.53	39.02	39.02	37,685	-0.74(-1.87%)

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.