Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.55	33.75	33.55	33.75	829	+0.70(+2.12%)
Apr 27, 2018	33.16	33.92	33.05	33.05	2,932	+0.14(+0.43%)
Apr 26, 2018	32.69	33.11	32.69	32.91	1,977	-0.79(-2.34%)
Apr 25, 2018	33.26	33.70	33.26	33.70	1,788	-0.56(-1.63%)
Apr 24, 2018	34.41	34.41	34.26	34.26	1,165	+0.78(+2.33%)
Apr 23, 2018	33.63	33.63	33.48	33.48	776	+0.31(+0.93%)
Apr 20, 2018	34.08	34.28	33.17	33.17	1,768	-1.25(-3.63%)
Apr 19, 2018	34.42	34.42	34.22	34.42	2,257	+0.33(+0.97%)
Apr 18, 2018	34.09	34.09	34.09	34.09	554	+0.69(+2.07%)
Apr 17, 2018	33.37	33.40	33.37	33.40	1,148	+1.55(+4.87%)
Apr 16, 2018	31.85	31.85	31.57	31.85	3,873	+0.14(+0.44%)
Apr 13, 2018	31.71	31.71	31.51	31.71	1,295	+0.56(+1.80%)
Apr 12, 2018	30.75	31.15	30.75	31.15	1,899	-0.35(-1.11%)
Apr 11, 2018	31.30	31.50	31.30	31.50	1,491	-0.08(-0.25%)
Apr 10, 2018	31.48	32.41	31.47	31.58	1,293	-0.49(-1.53%)
Apr 09, 2018	32.19	32.19	32.07	32.07	1,536	+0.37(+1.17%)
Apr 06, 2018	31.70	31.70	31.70	31.70	797	-0.26(-0.81%)
Apr 05, 2018	30.53	31.96	30.53	31.96	2,177	+0.29(+0.92%)
Apr 04, 2018	31.55	31.67	31.35	31.67	2,213	-0.15(-0.47%)
Apr 03, 2018	31.62	31.82	31.62	31.82	834	+0.41(+1.31%)
Apr 02, 2018	31.21	31.41	31.21	31.41	2,370	-0.19(-0.60%)
Mar 29, 2018		31.60	31.60	31.60	0	+0.91(+2.97%)
Mar 28, 2018	31.81	31.81	30.69	30.69	1,418	-1.99(-6.09%)
Mar 27, 2018	32.72	32.72	32.68	32.68	986	+0.93(+2.93%)
Mar 26, 2018	31.75	31.75	31.75	31.75	433	+0.24(+0.76%)
Mar 23, 2018	31.47	31.51	31.47	31.51	658	-0.61(-1.90%)
Mar 22, 2018	30.99	32.12	30.99	32.12	1,514	-1.02(-3.08%)
Mar 21, 2018	33.10	33.14	33.10	33.14	1,527	-0.01(-0.03%)
Mar 20, 2018	33.11	33.15	33.11	33.15	1,677	-0.81(-2.39%)
Mar 19, 2018	33.80	34.00	33.80	33.96	1,754	-0.12(-0.35%)
Mar 16, 2018	34.04	34.08	34.04	34.08	1,310	-0.09(-0.26%)
Mar 15, 2018	33.93	34.17	33.93	34.17	2,587	-0.10(-0.29%)
Mar 14, 2018	35.39	35.43	34.22	34.27	1,637	-1.55(-4.33%)
Mar 13, 2018	35.78	35.82	35.62	35.82	1,660	-0.07(-0.20%)
Mar 12, 2018	35.89	35.89	34.89	35.89	1,374	-0.37(-1.02%)
Mar 09, 2018	36.26	36.30	36.26	36.26	1,294	+0.41(+1.14%)
Mar 08, 2018	35.84	35.85	35.84	35.85	503	+1.15(+3.31%)
Mar 07, 2018	34.74	34.74	34.70	34.70	1,784	-0.87(-2.45%)
Mar 06, 2018	35.61	35.61	35.41	35.57	1,502	+0.08(+0.23%)
Mar 05, 2018	35.51	35.56	35.49	35.49	2,781	-0.71(-1.97%)
Mar 02, 2018	35.13	36.20	35.13	36.20	2,642	+0.00(+0.00%)
Mar 01, 2018	36.20	36.20	34.98	36.20	1,719	+0.38(+1.06%)
Feb 28, 2018	35.82	35.82	35.82	35.82	1,580	-0.08(-0.22%)
Feb 27, 2018	35.90	35.90	35.90	35.90	1,095	+0.37(+1.04%)
Feb 26, 2018	35.48	35.53	35.05	35.53	2,215	-0.86(-2.36%)
Feb 23, 2018	36.25	36.39	35.72	36.39	1,984	+0.50(+1.39%)
Feb 22, 2018	35.88	35.89	35.83	35.89	1,560	-0.31(-0.86%)
Feb 21, 2018	36.93	36.98	36.20	36.20	1,502	-0.33(-0.90%)
Feb 20, 2018	36.53	36.53	36.53	36.53	946	+1.39(+3.96%)
Feb 16, 2018		35.14	35.14	35.14	0	+0.31(+0.89%)
Feb 15, 2018	34.79	34.83	33.67	34.83	2,433	+0.82(+2.41%)
Feb 14, 2018	34.43	34.43	32.93	34.01	66,143	-0.12(-0.35%)
Feb 13, 2018	32.92	34.13	32.92	34.13	4,587	+0.48(+1.43%)
Feb 12, 2018	33.00	33.75	33.00	33.65	8,605	+0.06(+0.18%)
Feb 09, 2018	32.80	33.59	32.80	33.59	1,768	-1.84(-5.19%)
Feb 08, 2018	35.38	35.43	35.38	35.43	1,483	+0.12(+0.34%)
Feb 07, 2018	34.92	35.57	34.31	35.31	5,129	-0.33(-0.93%)
Feb 06, 2018	34.58	35.64	34.50	35.64	4,379	-0.62(-1.71%)
Feb 05, 2018	36.56	36.56	36.26	36.26	1,652	-0.81(-2.19%)
Feb 02, 2018	37.02	37.07	37.02	37.07	3,177	-0.41(-1.08%)

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.