Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.50	33.69	31.78	33.69	2,326	+0.00(+0.00%)
Apr 27, 2018	32.88	33.73	32.88	33.69	2,293	+0.81(+2.47%)
Apr 26, 2018	32.51	32.88	32.47	32.88	3,709	+0.41(+1.25%)
Apr 25, 2018	31.67	32.48	31.67	32.48	3,098	+0.57(+1.78%)
Apr 24, 2018	31.97	32.15	31.91	31.91	1,194	-0.77(-2.36%)
Apr 23, 2018	32.48	33.29	32.48	32.68	4,446	+1.01(+3.21%)
Apr 20, 2018	32.07	32.52	31.66	31.66	7,253	-0.81(-2.50%)
Apr 19, 2018	33.78	33.78	32.48	32.48	1,549	-0.41(-1.23%)
Apr 18, 2018	32.88	32.88	32.88	32.88	692	-0.08(-0.25%)
Apr 17, 2018	33.78	33.78	32.78	32.96	9,212	+0.40(+1.24%)
Apr 16, 2018	32.15	33.86	32.15	32.56	3,267	+0.13(+0.39%)
Apr 13, 2018	32.44	32.44	32.44	32.44	501	+0.77(+2.44%)
Apr 12, 2018	31.66	31.66	31.66	31.66	205	+0.00(+0.00%)
Apr 11, 2018	31.66	31.66	31.66	31.66	421	-0.18(-0.57%)
Apr 10, 2018	31.46	31.85	31.46	31.85	539	+0.47(+1.49%)
Apr 09, 2018	31.38	31.38	31.38	31.38	931	+0.00(+0.00%)
Apr 06, 2018	31.38	31.53	31.38	31.38	2,591	+0.31(+0.99%)
Apr 05, 2018	31.26	31.26	30.89	31.07	2,055	+0.13(+0.43%)
Apr 04, 2018	31.49	31.49	30.94	30.94	743	-0.08(-0.26%)
Apr 03, 2018	32.40	32.40	31.02	31.02	902	+0.66(+2.17%)
Apr 02, 2018	31.34	31.34	30.37	30.37	734	-1.35(-4.25%)
Mar 29, 2018		31.71	31.71	31.71	0	+0.17(+0.54%)
Mar 28, 2018	30.85	31.54	30.85	31.54	3,635	+0.69(+2.24%)
Mar 27, 2018	30.85	30.85	30.85	30.85	326	-0.47(-1.49%)
Mar 26, 2018	30.77	31.42	30.77	31.32	5,956	+0.26(+0.85%)
Mar 23, 2018	30.95	31.19	30.86	31.06	3,106	-0.15(-0.49%)
Mar 22, 2018	29.83	31.22	29.80	31.21	24,910	+1.25(+4.16%)
Mar 20, 2018		29.96	29.96	29.96	130	+0.73(+2.51%)
Mar 19, 2018	29.64	29.64	28.87	29.23	3,143	-0.49(-1.64%)
Mar 16, 2018	29.64	29.72	29.64	29.72	3,155	+0.00(+0.00%)
Mar 15, 2018	29.76	29.85	29.72	29.72	954	+0.08(+0.27%)
Mar 14, 2018	29.64	29.72	29.64	29.64	1,870	-0.06(-0.19%)
Mar 13, 2018	29.64	30.10	29.64	29.69	5,362	+0.06(+0.19%)
Mar 12, 2018	29.39	29.64	29.24	29.64	670	+0.76(+2.64%)
Mar 09, 2018	28.87	28.87	28.87	28.87	307	-0.66(-2.23%)
Mar 08, 2018	29.53	29.53	29.53	29.53	684	+0.90(+3.15%)
Mar 07, 2018	29.43	29.43	28.63	28.63	1,333	-0.85(-2.87%)
Mar 06, 2018	29.84	29.84	28.53	29.48	3,090	-0.35(-1.19%)
Mar 05, 2018	29.68	29.83	29.10	29.83	610	+1.12(+3.90%)
Mar 02, 2018	29.06	29.06	28.52	28.71	2,125	-0.40(-1.39%)
Mar 01, 2018	29.11	29.11	29.11	29.11	205	+0.02(+0.06%)
Feb 28, 2018	29.66	29.66	29.10	29.10	1,187	-0.18(-0.61%)
Feb 27, 2018	29.38	29.38	29.06	29.27	3,339	-0.53(-1.79%)
Feb 26, 2018	29.34	29.81	29.34	29.81	515	-0.00(-0.00%)
Feb 23, 2018	29.81	29.81	29.81	29.81	281	+0.23(+0.78%)
Feb 22, 2018	30.63	30.63	29.58	29.58	649	-0.75(-2.46%)
Feb 15, 2018		30.32	30.32	30.32	31	+0.08(+0.27%)
Feb 13, 2018		30.24	30.24	30.24	0	-0.08(-0.27%)
Feb 12, 2018	30.32	30.32	30.32	30.32	233	-0.00(-0.00%)
Feb 09, 2018	30.64	30.64	30.32	30.32	1,779	-0.85(-2.71%)
Feb 08, 2018	30.64	31.17	30.64	31.17	655	+0.44(+1.42%)
Feb 07, 2018	30.73	30.73	30.73	30.73	176	-0.32(-1.02%)
Feb 06, 2018	30.32	30.41	30.32	31.05	1,693	+0.73(+2.39%)
Feb 05, 2018		30.32	30.32	30.32	2,026	+0.00(+0.00%)

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.