Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.23	34.40	33.20	33.20	13,241,850	-0.82(-2.42%)
Apr 27, 2018	34.48	34.53	33.87	34.02	9,584,686	-0.54(-1.57%)
Apr 26, 2018	33.96	34.59	33.28	34.56	18,326,336	+0.13(+0.37%)
Apr 25, 2018	34.09	34.52	33.88	34.43	8,832,903	+0.16(+0.47%)
Apr 24, 2018	34.27	34.49	33.92	34.27	10,276,845	+0.22(+0.64%)
Apr 23, 2018	33.87	34.30	33.82	34.06	8,088,462	+0.07(+0.21%)
Apr 20, 2018	34.11	34.34	33.75	33.98	9,626,921	-0.14(-0.42%)
Apr 19, 2018	34.98	35.16	33.82	34.13	11,321,535	-1.05(-2.98%)
Apr 18, 2018	35.46	35.84	35.15	35.18	6,745,032	-0.26(-0.74%)
Apr 17, 2018	35.82	35.83	35.31	35.44	6,039,989	+0.05(+0.13%)
Apr 16, 2018	35.21	35.62	34.94	35.39	5,605,004	+0.40(+1.14%)
Apr 13, 2018	35.35	35.58	34.85	34.99	6,771,682	-0.09(-0.26%)
Apr 12, 2018	35.48	35.68	35.03	35.09	8,738,521	-0.15(-0.44%)
Apr 11, 2018	34.99	35.50	34.78	35.24	9,284,094	-0.06(-0.18%)
Apr 10, 2018	34.88	35.56	34.69	35.30	17,199,140	+1.12(+3.28%)
Apr 09, 2018	34.59	34.79	34.16	34.18	14,863,267	+0.14(+0.40%)
Apr 06, 2018	34.30	34.48	33.61	34.05	16,303,807	-0.29(-0.84%)
Apr 05, 2018	34.56	34.77	34.24	34.34	12,690,724	-0.03(-0.08%)
Apr 04, 2018	32.54	34.39	32.48	34.36	18,828,678	+0.98(+2.95%)
Apr 03, 2018	33.25	33.75	32.88	33.38	17,521,750	+1.07(+3.30%)
Apr 02, 2018	32.62	32.76	31.83	32.31	15,393,099	-0.52(-1.60%)
Mar 29, 2018		32.84	32.84	32.84	0	+0.79(+2.45%)
Mar 28, 2018	31.63	32.34	31.53	32.05	19,816,600	+0.54(+1.72%)
Mar 27, 2018	32.55	32.56	31.17	31.51	19,558,678	-1.01(-3.11%)
Mar 26, 2018	32.47	32.57	31.90	32.52	10,314,997	+0.74(+2.33%)
Mar 23, 2018	32.91	33.06	31.74	31.78	14,646,503	-1.07(-3.25%)
Mar 22, 2018	33.64	33.73	32.78	32.84	16,772,000	-1.11(-3.27%)
Mar 21, 2018	33.58	34.35	33.52	33.96	12,803,129	+0.62(+1.87%)
Mar 20, 2018	33.55	33.66	33.20	33.33	9,401,437	-0.11(-0.32%)
Mar 19, 2018	34.27	34.32	33.03	33.44	13,394,894	-0.84(-2.45%)
Mar 16, 2018	34.26	34.47	34.06	34.28	11,404,905	+0.08(+0.24%)
Mar 15, 2018	34.31	34.33	33.96	34.20	9,008,899	+0.14(+0.42%)
Mar 14, 2018	34.77	34.89	34.02	34.06	14,790,126	-0.29(-0.84%)
Mar 13, 2018	34.31	34.82	34.22	34.34	13,727,230	+0.16(+0.48%)
Mar 12, 2018	34.22	34.33	33.96	34.18	12,557,468	-0.01(-0.03%)
Mar 09, 2018	34.20	34.41	34.03	34.19	13,582,010	+0.00(+0.00%)
Mar 08, 2018	34.01	34.24	33.63	34.19	14,479,970	+0.43(+1.28%)
Mar 07, 2018		33.85	33.24	33.76	16,823,410	-0.17(-0.50%)
Mar 06, 2018	34.01	34.06	33.58	33.93	13,579,193	+0.17(+0.50%)
Mar 05, 2018	33.39	33.90	33.20	33.76	13,427,386	+0.28(+0.83%)
Mar 02, 2018	33.52	33.64	32.73	33.48	26,899,362	-0.32(-0.95%)
Mar 01, 2018	35.41	35.41	33.46	33.80	29,266,772	-1.40(-3.96%)
Feb 28, 2018	35.44	35.91	35.17	35.20	25,544,340	-0.73(-2.04%)
Feb 27, 2018	37.11	37.16	35.89	35.93	14,219,817	-1.23(-3.30%)
Feb 26, 2018	36.74	37.23	36.45	37.16	10,493,679	+0.56(+1.54%)
Feb 23, 2018	36.72	36.80	36.30	36.59	7,182,189	+0.00(+0.00%)
Feb 22, 2018				36.59	9,818,615	+0.31(+0.86%)
Feb 21, 2018	36.45	36.94	36.23	36.28	10,156,634	-0.19(-0.51%)
Feb 20, 2018	36.58	36.89	36.31	36.47	8,735,094	-0.29(-0.78%)
Feb 16, 2018		36.75	36.75	36.75	0	-0.68(-1.82%)
Feb 15, 2018		37.74	37.06	37.43	10,862,018	+0.04(+0.10%)
Feb 14, 2018	36.70	37.49	36.61	37.40	11,482,738	+0.37(+0.99%)
Feb 13, 2018			37.00	37.03	9,980,110	-0.54(-1.43%)
Feb 12, 2018	37.52	38.12	37.22	37.57	21,661,980	+0.48(+1.30%)
Feb 09, 2018	36.82	37.54	35.98	37.08	21,910,326	+0.64(+1.74%)
Feb 08, 2018	37.98	38.20	36.44	36.45	20,157,204	-1.47(-3.87%)
Feb 07, 2018	37.39	37.93	37.28	37.92	21,678,142	+0.47(+1.27%)
Feb 06, 2018	35.83	37.77	35.79	37.44	29,087,408	+1.57(+4.39%)
Feb 05, 2018	36.66	36.97	35.59	35.87	21,859,912	-0.80(-2.20%)
Feb 02, 2018	37.76	37.81	36.54	36.67	15,631,870	-1.28(-3.37%)

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.