Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.45	34.45	33.58	33.58	235,415	-0.63(-1.84%)
Apr 27, 2018	34.76	34.76	34.10	34.21	301,062	-0.54(-1.55%)
Apr 26, 2018	34.69	34.92	34.45	34.74	228,249	+0.40(+1.17%)
Apr 25, 2018	34.50	34.50	34.16	34.34	292,624	-0.06(-0.19%)
Apr 24, 2018	32.97	34.45	32.97	34.40	558,166	+1.59(+4.83%)
Apr 23, 2018	33.08	33.26	32.74	32.82	296,817	-0.11(-0.32%)
Apr 20, 2018	32.67	32.98	32.57	32.93	410,447	+0.21(+0.63%)
Apr 19, 2018	32.24	32.82	32.06	32.72	379,436	+0.42(+1.31%)
Apr 18, 2018	32.08	32.42	31.81	32.30	236,628	+0.41(+1.29%)
Apr 17, 2018	32.55	32.55	31.68	31.89	311,650	-0.41(-1.27%)
Apr 16, 2018	32.17	32.38	31.89	32.30	410,522	+0.21(+0.66%)
Apr 13, 2018	32.61	32.61	31.99	32.08	237,091	-0.30(-0.94%)
Apr 12, 2018	32.50	32.61	32.32	32.39	175,420	+0.10(+0.31%)
Apr 11, 2018	32.37	32.42	32.00	32.29	150,969	-0.18(-0.57%)
Apr 10, 2018	32.10	32.71	31.81	32.47	360,215	+0.81(+2.57%)
Apr 09, 2018	31.85	32.24	31.63	31.66	526,479	+0.17(+0.54%)
Apr 06, 2018	32.02	32.20	31.09	31.49	337,249	-0.71(-2.20%)
Apr 05, 2018	31.90	32.33	31.78	32.20	409,475	+0.57(+1.79%)
Apr 04, 2018	30.85	31.74	30.85	31.63	362,523	+0.31(+0.99%)
Apr 03, 2018	30.90	31.38	30.89	31.32	313,511	+0.49(+1.58%)
Apr 02, 2018	31.77	31.87	30.68	30.83	283,168	-0.93(-2.92%)
Mar 29, 2018		31.76	31.76	31.76	0	+0.47(+1.49%)
Mar 28, 2018	31.54	31.88	31.16	31.29	326,822	-0.26(-0.83%)
Mar 27, 2018	32.32	32.32	31.46	31.55	185,630	-0.60(-1.87%)
Mar 26, 2018	31.48	32.35	31.30	32.15	338,671	+1.20(+3.89%)
Mar 23, 2018	32.05	32.28	30.95	30.95	377,381	-1.10(-3.44%)
Mar 22, 2018	32.84	32.90	31.98	32.06	385,352	-1.13(-3.39%)
Mar 21, 2018	33.29	33.41	33.07	33.18	359,049	+0.02(+0.06%)
Mar 20, 2018	33.25	33.48	33.06	33.16	286,631	-0.02(-0.06%)
Mar 19, 2018	32.75	33.23	32.48	33.18	332,385	+0.42(+1.27%)
Mar 16, 2018	33.00	33.12	32.73	32.76	885,180	-0.11(-0.34%)
Mar 15, 2018	33.22	33.22	32.77	32.88	278,133	-0.25(-0.75%)
Mar 14, 2018	33.34	33.50	33.04	33.12	419,049	-0.13(-0.38%)
Mar 13, 2018	33.15	33.28	32.98	33.25	425,829	+0.17(+0.51%)
Mar 12, 2018	33.22	33.33	33.05	33.08	269,815	-0.11(-0.32%)
Mar 09, 2018	33.35	33.42	33.04	33.19	266,063	+0.21(+0.64%)
Mar 08, 2018	33.43	33.56	32.83	32.98	273,506	-0.35(-1.04%)
Mar 07, 2018		33.41	32.69	33.32	687,810	+0.33(+1.01%)
Mar 06, 2018	32.56	33.01	32.15	32.99	697,260	+0.65(+2.01%)
Mar 05, 2018	32.35	32.55	31.98	32.34	373,619	+0.00(+0.00%)
Mar 02, 2018	31.84	32.55	31.56	32.34	389,310	+0.40(+1.24%)
Mar 01, 2018	32.23	32.26	31.86	31.94	541,404	-0.33(-1.03%)
Feb 28, 2018	32.52	32.64	32.20	32.27	452,376	-0.06(-0.20%)
Feb 27, 2018	33.12	33.33	32.19	32.34	430,915	-0.78(-2.35%)
Feb 26, 2018	33.26	33.68	33.00	33.12	429,778	-0.11(-0.34%)
Feb 23, 2018	32.32	33.26	32.32	33.23	304,010	+1.09(+3.39%)
Feb 22, 2018	32.29	32.38	32.03	32.14	338,337	-0.11(-0.33%)
Feb 21, 2018	31.45	32.43	31.45	32.25	560,664	+0.76(+2.41%)
Feb 20, 2018	30.92	31.58	30.72	31.49	597,260	+0.34(+1.10%)
Feb 16, 2018		31.14	31.14	31.14	0	-0.36(-1.14%)
Feb 15, 2018	28.77	31.58	28.77	31.50	1,812,021	+3.24(+11.47%)
Feb 14, 2018	27.40	28.30	27.40	28.26	306,617	+0.73(+2.65%)
Feb 13, 2018	27.23	27.58	27.22	27.53	543,947	+0.09(+0.33%)
Feb 12, 2018	27.73	27.73	27.30	27.44	330,298	-0.18(-0.64%)
Feb 09, 2018	27.19	27.80	26.91	27.61	359,197	+0.76(+2.82%)
Feb 08, 2018	27.77	27.78	26.86	26.86	564,455	-0.88(-3.16%)
Feb 07, 2018	27.51	28.17	27.51	27.73	354,710	+0.11(+0.38%)
Feb 06, 2018	26.93	27.88	26.79	27.63	1,935,182	-0.08(-0.29%)
Feb 05, 2018	28.16	28.55	27.45	27.71	522,821	-0.80(-2.79%)
Feb 02, 2018	28.71	29.04	28.46	28.51	306,723	-0.39(-1.34%)

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.