Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.64	37.74	37.20	37.24	43,076	-0.20(-0.52%)
Apr 27, 2018	37.28	37.57	37.28	37.44	42,772	+0.07(+0.18%)
Apr 26, 2018	37.47	37.47	37.11	37.37	26,718	+0.16(+0.42%)
Apr 25, 2018	36.97	37.30	36.88	37.21	49,954	+0.07(+0.18%)
Apr 24, 2018	37.32	37.54	37.00	37.15	37,025	-0.09(-0.24%)
Apr 23, 2018	37.25	37.34	37.16	37.24	39,646	+0.11(+0.29%)
Apr 20, 2018	37.39	37.39	37.07	37.13	34,300	-0.24(-0.63%)
Apr 19, 2018	37.53	37.55	37.20	37.37	57,608	-0.21(-0.57%)
Apr 18, 2018	37.80	37.84	37.58	37.58	35,754	+0.01(+0.02%)
Apr 17, 2018	37.71	37.71	37.46	37.57	47,289	+0.18(+0.49%)
Apr 16, 2018	37.11	37.46	37.04	37.39	56,954	+0.47(+1.28%)
Apr 13, 2018	37.12	37.12	36.86	36.92	56,259	-0.01(-0.03%)
Apr 12, 2018	37.25	37.25	36.80	36.93	48,413	-0.05(-0.12%)
Apr 11, 2018	37.00	37.09	36.89	36.97	81,530	-0.07(-0.18%)
Apr 10, 2018	37.19	37.19	36.91	37.04	44,504	+0.07(+0.20%)
Apr 09, 2018	36.84	37.15	36.79	36.97	83,700	+0.17(+0.47%)
Apr 06, 2018	37.28	37.28	36.58	36.79	32,234	-0.52(-1.38%)
Apr 05, 2018	37.11	37.40	36.96	37.31	57,835	+0.30(+0.80%)
Apr 04, 2018	36.42	37.05	36.31	37.01	85,009	+0.34(+0.92%)
Apr 03, 2018	36.51	36.76	36.31	36.68	87,824	+0.36(+1.00%)
Apr 02, 2018	36.98	36.98	36.01	36.31	60,945	-0.67(-1.81%)
Mar 29, 2018		36.98	36.98	36.98	0	+0.39(+1.07%)
Mar 28, 2018	36.55	36.72	36.53	36.59	30,634	+0.20(+0.56%)
Mar 27, 2018	36.73	36.90	36.39	36.39	54,212	-0.20(-0.55%)
Mar 26, 2018	36.31	36.59	36.12	36.59	66,891	+0.62(+1.71%)
Mar 23, 2018	36.55	36.68	35.97	35.97	88,841	-0.55(-1.52%)
Mar 22, 2018	37.09	37.10	36.51	36.53	46,168	-0.63(-1.69%)
Mar 21, 2018	37.24	37.36	37.09	37.15	94,604	-0.05(-0.13%)
Mar 20, 2018	37.28	37.37	37.14	37.20	43,953	-0.07(-0.17%)
Mar 19, 2018	37.52	37.52	37.05	37.27	29,392	-0.37(-1.00%)
Mar 16, 2018	37.53	37.67	37.50	37.64	30,716	+0.20(+0.54%)
Mar 15, 2018	37.55	37.58	37.35	37.44	67,397	-0.09(-0.24%)
Mar 14, 2018	37.76	37.83	37.45	37.53	70,322	-0.14(-0.37%)
Mar 13, 2018	37.94	37.98	37.64	37.67	26,216	-0.10(-0.26%)
Mar 12, 2018	37.89	37.94	37.67	37.76	101,503	+0.02(+0.04%)
Mar 09, 2018	37.56	37.75	37.42	37.75	149,022	+0.47(+1.27%)
Mar 08, 2018	37.32	37.33	37.16	37.27	37,601	+0.09(+0.24%)
Mar 07, 2018	37.15	37.22	36.93	37.19	58,761	-0.10(-0.26%)
Mar 06, 2018	37.47	37.47	37.09	37.28	64,329	-0.07(-0.19%)
Mar 05, 2018	36.77	37.38	36.66	37.35	39,270	+0.47(+1.29%)
Mar 02, 2018	36.56	36.88	36.48	36.88	40,666	+0.25(+0.68%)
Mar 01, 2018	36.87	37.20	36.43	36.63	102,984	-0.34(-0.92%)
Feb 28, 2018	37.53	37.55	36.97	36.97	152,713	-0.39(-1.04%)
Feb 27, 2018	37.95	38.05	37.36	37.36	68,203	-0.41(-1.10%)
Feb 26, 2018	37.76	37.83	37.49	37.78	36,992	+0.27(+0.71%)
Feb 23, 2018	37.14	37.53	37.10	37.51	44,720	+0.55(+1.50%)
Feb 22, 2018	37.33	37.33	36.88	36.96	69,174	-0.19(-0.50%)
Feb 21, 2018	37.46	37.66	37.14	37.14	68,195	-0.20(-0.52%)
Feb 20, 2018	37.83	37.83	37.21	37.34	50,340	-0.54(-1.42%)
Feb 16, 2018		37.87	37.87	37.87	0	+0.25(+0.67%)
Feb 15, 2018	37.40	37.69	37.34	37.62	54,044	+0.33(+0.89%)
Feb 14, 2018	36.79	37.33	36.75	37.29	71,586	+0.32(+0.87%)
Feb 13, 2018	36.82	36.98	36.58	36.97	54,764	+0.16(+0.43%)
Feb 12, 2018	36.82	37.01	36.50	36.81	73,442	+0.43(+1.19%)
Feb 09, 2018	36.39	36.65	35.50	36.38	102,508	+0.48(+1.33%)
Feb 08, 2018		36.87	35.90	35.90	94,865	-1.01(-2.75%)
Feb 07, 2018	36.86	37.42	36.81	36.91	87,810	+0.02(+0.04%)
Feb 06, 2018	36.44	37.02	35.81	36.90	163,531	-0.23(-0.63%)
Feb 05, 2018	37.83	37.98	36.77	37.13	92,804	-0.82(-2.17%)
Feb 02, 2018	38.41	38.48	37.95	37.95	151,733	-0.75(-1.93%)

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.