Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.05	33.77	32.83	33.44	548,203	+0.39(+1.19%)
Apr 27, 2018	33.39	33.39	32.72	33.04	390,861	-0.34(-1.01%)
Apr 26, 2018	33.41	33.56	33.11	33.38	460,388	+0.14(+0.42%)
Apr 25, 2018	32.74	33.32	32.56	33.24	321,210	+0.23(+0.68%)
Apr 24, 2018	33.30	33.30	32.47	33.01	509,107	-0.14(-0.42%)
Apr 23, 2018	32.56	33.35	32.47	33.16	389,148	+0.68(+2.11%)
Apr 20, 2018	32.26	32.74	32.22	32.47	306,703	-0.12(-0.37%)
Apr 19, 2018	32.70	33.11	32.17	32.59	337,407	-0.10(-0.32%)
Apr 18, 2018	33.21	33.52	32.68	32.70	415,872	-0.40(-1.22%)
Apr 17, 2018	32.69	34.07	32.67	33.10	636,656	+0.44(+1.35%)
Apr 16, 2018	31.63	32.81	31.58	32.66	796,779	+1.05(+3.32%)
Apr 13, 2018	31.56	31.80	31.10	31.61	551,639	-0.22(-0.68%)
Apr 12, 2018	32.03	32.35	31.54	31.82	382,026	-0.21(-0.64%)
Apr 11, 2018	31.71	32.07	31.50	32.03	413,097	+0.32(+1.01%)
Apr 10, 2018	30.86	31.79	30.85	31.71	390,586	+1.04(+3.39%)
Apr 09, 2018	31.60	31.60	30.35	30.67	923,179	-0.19(-0.61%)
Apr 06, 2018	31.19	31.34	30.53	30.86	752,591	-0.47(-1.50%)
Apr 05, 2018	31.06	31.65	30.95	31.33	560,010	+0.34(+1.09%)
Apr 04, 2018	30.77	31.20	30.44	30.99	403,693	-0.04(-0.12%)
Apr 03, 2018	31.41	31.48	30.33	31.03	677,920	-0.14(-0.45%)
Apr 02, 2018	31.51	31.63	30.67	31.17	625,380	-0.38(-1.22%)
Mar 29, 2018		31.55	31.55	31.55	0	+0.66(+2.12%)
Mar 28, 2018	30.59	31.16	30.24	30.90	818,166	+0.31(+1.01%)
Mar 27, 2018	31.29	31.42	30.17	30.59	732,809	-0.45(-1.45%)
Mar 26, 2018	30.77	31.20	30.44	31.04	1,031,281	+0.71(+2.35%)
Mar 23, 2018	30.71	30.90	30.13	30.32	1,025,587	-0.38(-1.25%)
Mar 22, 2018	31.43	31.57	30.67	30.71	1,118,182	-0.90(-2.85%)
Mar 21, 2018	32.04	32.06	31.47	31.61	1,047,510	-0.28(-0.88%)
Mar 20, 2018	32.92	33.15	31.59	31.89	1,205,934	-0.95(-2.88%)
Mar 19, 2018	33.94	34.01	31.86	32.84	1,711,000	-1.17(-3.45%)
Mar 16, 2018	33.84	35.24	33.76	34.01	2,843,435	+0.72(+2.17%)
Mar 15, 2018	37.43	37.64	31.45	33.29	4,162,700	-4.04(-10.83%)
Mar 14, 2018	38.30	38.35	37.15	37.33	536,748	-0.80(-2.09%)
Mar 13, 2018	37.47	38.23	37.29	38.13	721,973	+0.75(+2.01%)
Mar 12, 2018	36.58	37.44	36.52	37.38	584,447	+0.84(+2.31%)
Mar 09, 2018	36.36	36.79	36.18	36.53	537,234	+0.34(+0.93%)
Mar 08, 2018	36.28	36.33	35.88	36.19	443,218	+0.14(+0.39%)
Mar 07, 2018		36.29	35.82	36.05	547,568	-0.07(-0.18%)
Mar 06, 2018	36.36	36.58	35.98	36.12	635,691	-0.29(-0.80%)
Mar 05, 2018	36.52	36.71	36.29	36.41	378,475	-0.17(-0.46%)
Mar 02, 2018	36.82	37.09	36.50	36.58	847,628	-0.52(-1.39%)
Mar 01, 2018	36.85	37.45	36.78	37.09	520,897	+0.24(+0.66%)
Feb 28, 2018	37.34	37.49	36.85	36.85	743,066	-0.28(-0.76%)
Feb 27, 2018	37.21	37.52	37.01	37.13	876,104	-0.20(-0.53%)
Feb 26, 2018	36.88	37.45	36.83	37.33	618,974	+0.45(+1.22%)
Feb 23, 2018	36.89	37.06	36.67	36.88	496,300	+0.22(+0.59%)
Feb 22, 2018			36.63	36.66	673,802	-0.54(-1.46%)
Feb 21, 2018	37.70	38.12	37.17	37.21	654,376	-0.58(-1.54%)
Feb 20, 2018	37.34	38.31	37.28	37.79	461,795	+0.40(+1.08%)
Feb 16, 2018		37.39	37.39	37.39	0	-0.40(-1.05%)
Feb 15, 2018		38.17	37.53	37.78	712,548	+0.39(+1.03%)
Feb 14, 2018	37.84	38.16	37.30	37.39	562,739	-0.69(-1.81%)
Feb 13, 2018	37.83	38.67	37.62	38.08	405,919	+0.26(+0.68%)
Feb 12, 2018	37.35	38.38	37.11	37.83	320,930	+0.57(+1.53%)
Feb 09, 2018	38.20	38.30	36.38	37.26	900,742	-0.55(-1.46%)
Feb 08, 2018	39.36	39.55	37.74	37.81	402,960	-1.44(-3.66%)
Feb 07, 2018	39.24	39.44	38.56	39.25	394,219	-0.28(-0.70%)
Feb 06, 2018	37.91	39.60	37.89	39.52	516,587	+1.02(+2.66%)
Feb 05, 2018	38.62	39.42	37.78	38.50	523,844	-0.38(-0.97%)
Feb 02, 2018	39.33	39.38	38.78	38.88	927,343	-0.54(-1.38%)

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.