Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.69	31.41	30.33	31.32	8,226	+1.05(+3.48%)
Apr 27, 2018	31.22	31.22	29.11	30.26	10,279	-1.36(-4.31%)
Apr 26, 2018	31.75	33.14	31.22	31.63	5,884	-0.07(-0.23%)
Apr 25, 2018	33.14	33.14	31.70	31.70	6,470	-1.34(-4.06%)
Apr 24, 2018	32.61	33.04	31.60	33.04	27,283	+0.77(+2.37%)
Apr 23, 2018	32.75	33.04	31.27	32.27	12,562	-0.81(-2.46%)
Apr 20, 2018	34.09	34.09	31.94	33.09	7,545	-0.96(-2.81%)
Apr 19, 2018	34.05	34.23	33.09	34.05	8,419	+0.57(+1.72%)
Apr 18, 2018	34.24	34.24	33.15	33.47	13,092	-0.29(-0.85%)
Apr 17, 2018	33.95	33.95	32.13	33.76	7,303	+1.77(+5.54%)
Apr 16, 2018	31.60	31.99	30.69	31.99	26,306	+0.19(+0.60%)
Apr 13, 2018	32.66	32.66	30.41	31.79	25,057	-0.38(-1.19%)
Apr 12, 2018	32.88	33.37	32.18	32.18	3,988	-1.68(-4.95%)
Apr 11, 2018	34.56	34.67	32.53	33.85	6,981	-0.53(-1.53%)
Apr 10, 2018	34.00	34.76	34.00	34.38	1,763	+0.38(+1.13%)
Apr 09, 2018	34.09	34.14	34.00	34.00	3,285	+0.19(+0.57%)
Apr 06, 2018	34.76	34.76	33.76	33.81	1,670	-1.10(-3.15%)
Apr 04, 2018		34.91	34.91	34.91	378	-1.20(-3.32%)
Apr 03, 2018	35.66	36.10	35.61	36.10	3,950	+0.34(+0.95%)
Apr 02, 2018	35.00	35.77	34.44	35.76	6,672	+0.38(+1.07%)
Mar 29, 2018		35.39	35.39	35.39	0	+0.86(+2.50%)
Mar 28, 2018	32.70	34.86	32.70	34.52	19,813	+2.11(+6.50%)
Mar 27, 2018	33.40	33.94	32.42	32.42	10,167	-1.01(-3.01%)
Mar 26, 2018	33.52	34.00	33.42	33.42	16,455	+0.24(+0.72%)
Mar 23, 2018	34.52	34.52	32.70	33.18	8,424	-1.39(-4.02%)
Mar 22, 2018	34.52	34.57	33.97	34.57	2,915	-0.67(-1.90%)
Mar 21, 2018	34.19	35.24	34.00	35.24	5,175	+1.10(+3.23%)
Mar 20, 2018	34.52	35.31	34.05	34.14	9,265	-0.19(-0.56%)
Mar 19, 2018	34.91	35.29	34.05	34.33	13,171	-0.38(-1.10%)
Mar 16, 2018	33.28	34.72	33.28	34.72	6,922	+1.48(+4.47%)
Mar 15, 2018	33.28	33.28	33.04	33.23	2,954	-0.01(-0.03%)
Mar 14, 2018	33.43	33.48	33.10	33.24	14,125	-0.31(-0.92%)
Mar 13, 2018	33.43	33.77	33.43	33.55	2,433	-0.02(-0.07%)
Mar 12, 2018	33.57	34.24	33.38	33.57	7,721	-0.10(-0.28%)
Mar 09, 2018	34.05	34.05	33.38	33.67	10,087	-0.38(-1.12%)
Mar 08, 2018	33.77	34.10	33.77	34.05	2,209	+0.52(+1.56%)
Mar 07, 2018	33.72	33.72	33.25	33.53	2,102	-0.14(-0.43%)
Mar 06, 2018	33.77	34.95	33.67	33.67	3,478	+0.29(+0.86%)
Mar 05, 2018	34.21	34.62	33.38	33.38	15,582	+0.29(+0.86%)
Mar 02, 2018	33.77	33.77	33.05	33.10	5,842	-1.00(-2.94%)
Mar 01, 2018	32.72	34.10	32.57	34.10	8,718	+1.48(+4.53%)
Feb 28, 2018	34.77	35.15	32.62	32.62	7,529	-1.81(-5.26%)
Feb 27, 2018	35.81	35.81	34.43	34.43	5,840	-1.29(-3.60%)
Feb 26, 2018	36.01	36.05	35.72	35.72	3,049	+0.05(+0.13%)
Feb 23, 2018	36.39	36.53	35.54	35.67	5,654	-0.43(-1.19%)
Feb 22, 2018	37.34	37.63	35.96	36.10	6,304	-0.95(-2.57%)
Feb 21, 2018	36.72	38.15	36.34	37.06	12,303	+0.52(+1.44%)
Feb 20, 2018	36.29	37.58	36.29	36.53	10,229	+0.05(+0.13%)
Feb 16, 2018		36.48	36.48	36.48	0	+2.00(+5.81%)
Feb 15, 2018		34.48	33.84	34.48	10,712	+0.19(+0.56%)
Feb 14, 2018	33.86	34.43	33.81	34.29	6,250	+0.81(+2.42%)
Feb 13, 2018	34.34	34.34	33.19	33.48	9,262	-0.76(-2.23%)
Feb 12, 2018	34.24	34.34	33.00	34.24	6,291	+0.48(+1.41%)
Feb 09, 2018	34.43	34.43	33.12	33.77	9,782	-0.14(-0.42%)
Feb 08, 2018	33.91	34.48	33.05	33.91	23,218	+0.29(+0.85%)
Feb 07, 2018	33.05	33.05	32.57	33.62	6,888	+0.29(+0.86%)
Feb 06, 2018	31.81	33.43	31.67	33.34	17,919	+1.00(+3.10%)
Feb 05, 2018	33.43	33.77	31.88	32.33	22,811	-1.10(-3.28%)
Feb 02, 2018	34.53	34.72	33.77	33.43	12,249	-0.91(-2.64%)

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.