Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.40	31.27	29.05	29.10	21,178	-0.25(-0.85%)
Apr 27, 2018	29.65	30.00	29.00	29.35	11,198	-0.25(-0.84%)
Apr 26, 2018	31.25	31.25	29.25	29.60	15,749	-1.05(-3.43%)
Apr 25, 2018	30.00	30.95	29.45	30.65	20,332	+0.90(+3.03%)
Apr 24, 2018	31.15	32.95	29.40	29.75	43,485	-1.30(-4.19%)
Apr 23, 2018	31.55	31.70	30.30	31.05	35,413	-0.45(-1.43%)
Apr 20, 2018	30.95	32.05	30.95	31.50	51,945	+0.30(+0.96%)
Apr 19, 2018	31.50	32.50	30.85	31.20	36,884	-0.50(-1.58%)
Apr 18, 2018	31.45	33.10	31.15	31.70	105,119	+0.30(+0.96%)
Apr 17, 2018	30.30	31.45	29.90	31.40	26,237	+1.10(+3.63%)
Apr 16, 2018	30.45	31.15	29.65	30.30	81,881	+0.20(+0.66%)
Apr 13, 2018	30.30	30.30	29.00	30.10	28,717	+0.15(+0.50%)
Apr 12, 2018	31.45	31.52	29.75	29.95	17,628	-0.05(-0.17%)
Apr 11, 2018	29.75	30.45	29.60	30.00	9,320	-0.05(-0.17%)
Apr 10, 2018	30.30	31.25	29.65	30.05	14,657	+0.00(+0.00%)
Apr 09, 2018	30.35	31.25	29.75	30.05	11,668	+0.00(+0.00%)
Apr 06, 2018	31.35	31.35	29.80	30.05	10,964	-1.45(-4.60%)
Apr 05, 2018	30.00	32.30	30.00	31.50	14,059	+1.50(+5.00%)
Apr 04, 2018	29.70	30.30	28.00	30.00	17,521	-0.15(-0.50%)
Apr 03, 2018	30.75	31.45	29.55	30.15	28,443	-0.05(-0.17%)
Apr 02, 2018	29.75	30.70	29.75	30.20	20,093	+0.35(+1.17%)
Mar 29, 2018		29.85	29.85	29.85	0	-0.15(-0.50%)
Mar 28, 2018	30.70	31.20	29.55	30.00	23,829	-0.70(-2.28%)
Mar 27, 2018	32.70	32.90	30.30	30.70	21,640	-1.20(-3.76%)
Mar 26, 2018	32.20	33.10	31.35	31.90	26,403	+0.30(+0.95%)
Mar 23, 2018	34.10	34.25	31.50	31.60	32,011	-2.40(-7.06%)
Mar 22, 2018	31.80	35.35	31.80	34.00	26,881	+1.80(+5.59%)
Mar 21, 2018	33.40	34.90	31.95	32.20	18,381	-1.15(-3.45%)
Mar 20, 2018	36.60	36.60	33.05	33.35	24,249	-3.05(-8.38%)
Mar 19, 2018	38.40	38.40	36.20	36.40	17,996	-2.15(-5.58%)
Mar 16, 2018	36.75	38.90	36.20	38.55	45,816	+1.75(+4.76%)
Mar 15, 2018	36.20	36.95	36.00	36.80	15,452	+0.60(+1.66%)
Mar 14, 2018	37.80	37.80	35.70	36.20	15,801	-1.35(-3.60%)
Mar 13, 2018	37.85	38.30	36.85	37.55	17,896	-1.05(-2.72%)
Mar 12, 2018	38.75	39.00	36.15	38.60	20,198	-0.15(-0.39%)
Mar 09, 2018	36.00	39.75	35.20	38.75	26,819	+2.90(+8.09%)
Mar 08, 2018	32.85	36.00	32.85	35.85	57,950	+2.60(+7.82%)
Mar 07, 2018	32.15	33.75	32.15	33.25	16,424	+0.45(+1.37%)
Mar 06, 2018	33.55	33.65	31.65	32.80	18,697	-0.45(-1.35%)
Mar 05, 2018	32.55	34.50	32.40	33.25	21,869	+0.50(+1.53%)
Mar 02, 2018	31.95	32.95	31.95	32.75	8,853	+0.65(+2.02%)
Mar 01, 2018	31.85	32.75	31.50	32.10	11,588	-0.10(-0.31%)
Feb 28, 2018	32.60	33.40	31.50	32.20	11,090	-0.10(-0.31%)
Feb 27, 2018	32.80	32.90	31.95	32.30	6,193	-0.60(-1.82%)
Feb 26, 2018	32.75	33.42	32.15	32.90	8,098	+0.15(+0.46%)
Feb 23, 2018	32.85	33.30	32.60	32.75	3,338	+0.60(+1.87%)
Feb 22, 2018	31.95	32.70	31.10	32.15	15,173	-0.25(-0.77%)
Feb 21, 2018	32.00	33.05	31.58	32.40	6,279	+0.40(+1.25%)
Feb 20, 2018	32.35	32.75	31.75	32.00	10,660	-0.70(-2.14%)
Feb 16, 2018		32.70	32.70	32.70	0	+0.10(+0.31%)
Feb 15, 2018	32.10	32.90	31.65	32.60	14,167	+1.10(+3.49%)
Feb 14, 2018		31.95	31.40	31.50	10,929	+0.10(+0.32%)
Feb 13, 2018	30.60	32.05	30.60	31.40	8,581	+0.45(+1.45%)
Feb 12, 2018	30.40	31.20	29.97	30.95	17,817	+0.60(+1.98%)
Feb 09, 2018	31.85	31.85	29.10	30.35	17,924	-1.10(-3.50%)
Feb 08, 2018	33.00	33.05	31.45	31.45	17,630	-1.55(-4.70%)
Feb 07, 2018	32.55	33.45	32.55	33.00	9,254	+0.50(+1.54%)
Feb 06, 2018	33.40	33.90	32.05	32.50	24,450	-0.70(-2.11%)
Feb 05, 2018	33.20	33.80	32.50	33.20	10,625	-0.20(-0.60%)
Feb 02, 2018	35.25	36.10	33.35	33.40	20,141	-2.25(-6.31%)

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.