Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.20	37.95	37.15	37.45	128,728	+0.40(+1.08%)
Apr 27, 2018	37.80	37.85	37.00	37.05	139,746	-0.60(-1.59%)
Apr 26, 2018	37.95	38.30	37.50	37.65	110,374	-0.15(-0.40%)
Apr 25, 2018	38.40	38.40	37.40	37.80	102,078	-0.55(-1.43%)
Apr 24, 2018	38.40	38.40	37.89	38.35	115,174	+0.10(+0.26%)
Apr 23, 2018	38.70	39.30	38.10	38.25	64,364	-0.45(-1.16%)
Apr 20, 2018	39.25	39.60	38.40	38.70	95,072	-0.75(-1.90%)
Apr 19, 2018	38.90	39.55	38.85	39.45	119,589	+0.65(+1.68%)
Apr 18, 2018	39.05	39.30	38.70	38.80	154,725	-0.25(-0.64%)
Apr 17, 2018	39.35	39.50	38.95	39.05	64,020	-0.20(-0.51%)
Apr 16, 2018	39.10	39.50	38.90	39.25	48,234	+0.35(+0.90%)
Apr 13, 2018	39.20	40.20	38.60	38.90	88,739	+0.00(+0.00%)
Apr 12, 2018	39.25	39.35	38.70	38.90	115,004	-0.15(-0.38%)
Apr 11, 2018	38.95	39.77	38.60	39.05	67,857	-0.05(-0.13%)
Apr 10, 2018	38.60	39.83	38.45	39.10	117,443	+0.85(+2.22%)
Apr 09, 2018	38.60	38.80	38.10	38.25	78,617	-0.15(-0.39%)
Apr 06, 2018	38.50	38.95	38.10	38.40	53,103	-0.25(-0.65%)
Apr 05, 2018	38.95	39.80	38.40	38.65	98,511	+0.05(+0.13%)
Apr 04, 2018	38.00	38.65	37.75	38.60	74,452	+0.25(+0.65%)
Apr 03, 2018	37.95	38.45	37.60	38.35	70,677	+0.55(+1.46%)
Apr 02, 2018	37.90	38.15	36.65	37.80	121,863	-0.30(-0.79%)
Mar 29, 2018		38.10	38.10	38.10	0	+1.05(+2.83%)
Mar 28, 2018	36.70	37.60	36.65	37.05	137,813	+0.45(+1.23%)
Mar 27, 2018	37.00	37.25	36.45	36.60	120,990	-0.30(-0.81%)
Mar 26, 2018	36.65	37.00	36.05	36.90	135,932	+0.70(+1.93%)
Mar 23, 2018	36.95	37.75	36.15	36.20	69,584	-0.80(-2.16%)
Mar 22, 2018	37.30	37.70	36.85	37.00	75,347	-0.55(-1.46%)
Mar 21, 2018	37.20	37.80	37.05	37.55	63,470	+0.25(+0.67%)
Mar 20, 2018	36.85	37.75	36.55	37.30	65,270	+0.50(+1.36%)
Mar 19, 2018	36.20	36.95	35.90	36.80	70,768	+0.50(+1.38%)
Mar 16, 2018	36.45	36.95	36.05	36.30	237,105	-0.15(-0.41%)
Mar 15, 2018	36.85	37.30	36.10	36.45	89,316	-0.20(-0.55%)
Mar 14, 2018	36.85	36.85	36.00	36.65	126,863	+0.00(+0.00%)
Mar 13, 2018	36.85	37.55	36.40	36.65	179,293	-0.05(-0.14%)
Mar 12, 2018	36.60	37.15	36.45	36.70	160,320	+0.20(+0.55%)
Mar 09, 2018	36.65	36.95	36.15	36.50	197,799	+0.00(+0.00%)
Mar 08, 2018	36.65	37.55	36.40	36.50	170,305	+0.05(+0.14%)
Mar 07, 2018	35.40	36.85	35.40	36.45	269,646	+0.65(+1.82%)
Mar 06, 2018	35.05	35.05	35.00	35.80	134,706	+0.60(+1.70%)
Mar 05, 2018	35.50	35.50	34.60	35.20	139,001	-0.45(-1.26%)
Mar 02, 2018	34.80	37.05	34.50	35.65	235,490	+0.40(+1.13%)
Mar 01, 2018	34.90	36.10	34.50	35.25	312,116	+0.25(+0.71%)
Feb 28, 2018	33.90	35.45	32.05	35.00	598,504	-6.20(-15.05%)
Feb 27, 2018	41.95	42.60	41.15	41.20	61,218	-1.20(-2.83%)
Feb 26, 2018	42.00	42.45	41.50	42.40	60,753	+0.50(+1.19%)
Feb 23, 2018	41.85	42.00	41.23	41.90	68,271	+0.30(+0.72%)
Feb 22, 2018	41.55	42.05	41.45	41.60	35,119	+0.40(+0.97%)
Feb 21, 2018	41.00	41.85	40.65	41.20	42,183	+0.25(+0.61%)
Feb 20, 2018	41.55	42.20	40.83	40.95	68,460	-0.95(-2.27%)
Feb 16, 2018		41.90	41.90	41.90	0	+0.95(+2.32%)
Feb 15, 2018	40.35	41.15	38.27	40.95	48,549	+0.80(+1.99%)
Feb 14, 2018	39.80	40.40	39.70	40.15	113,476	+0.10(+0.25%)
Feb 13, 2018	39.95	40.40	39.77	40.05	66,781	-0.25(-0.62%)
Feb 12, 2018	40.25	40.75	39.55	40.30	60,786	+0.05(+0.12%)
Feb 09, 2018	39.95	40.60	39.48	40.25	98,532	+0.80(+2.03%)
Feb 08, 2018	40.05	40.55	39.15	39.45	98,170	-0.65(-1.62%)
Feb 07, 2018	39.70	40.38	39.70	40.10	50,274	+0.30(+0.75%)
Feb 06, 2018	39.60	40.35	38.33	39.80	123,379	-1.05(-2.57%)
Feb 05, 2018	40.65	41.10	40.65	40.85	123,874	-0.05(-0.12%)
Feb 02, 2018	41.50	42.35	40.75	40.90	86,091	-0.15(-0.37%)

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.