Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.77	35.95	35.29	35.29	178,808	-0.34(-0.95%)
Apr 27, 2018	36.11	36.25	35.58	35.63	72,653	-0.58(-1.60%)
Apr 26, 2018	36.30	36.35	35.53	36.20	155,680	+0.05(+0.13%)
Apr 25, 2018	36.35	37.02	35.92	36.16	98,833	-0.14(-0.40%)
Apr 24, 2018	36.74	37.02	35.87	36.30	127,329	-0.29(-0.79%)
Apr 23, 2018	36.93	37.02	36.35	36.59	89,057	-0.29(-0.78%)
Apr 20, 2018	36.49	37.17	36.25	36.88	130,353	+0.24(+0.66%)
Apr 19, 2018	36.49	36.78	36.20	36.64	175,764	+0.00(+0.00%)
Apr 18, 2018	35.96	36.83	35.72	36.64	122,340	+0.82(+2.29%)
Apr 17, 2018	34.90	35.87	34.52	35.82	149,077	+0.96(+2.77%)
Apr 16, 2018	34.42	34.90	33.89	34.86	72,870	+0.77(+2.26%)
Apr 13, 2018	34.08	34.57	33.70	34.08	72,544	+0.10(+0.28%)
Apr 12, 2018	33.84	34.47	33.55	33.99	97,508	+0.08(+0.23%)
Apr 11, 2018	33.72	34.01	33.57	33.91	73,089	+0.10(+0.28%)
Apr 10, 2018	33.62	34.20	33.62	33.81	115,911	+0.48(+1.44%)
Apr 09, 2018	33.67	34.17	32.87	33.33	142,884	-0.58(-1.70%)
Apr 06, 2018	34.15	34.63	33.57	33.91	231,431	-0.48(-1.40%)
Apr 05, 2018	33.77	34.49	33.77	34.39	78,775	+0.72(+2.14%)
Apr 04, 2018	32.81	33.81	32.81	33.67	111,620	+0.24(+0.72%)
Apr 03, 2018	33.33	33.43	32.81	33.43	115,578	+0.34(+1.02%)
Apr 02, 2018	33.67	34.01	32.81	33.09	113,905	-0.58(-1.71%)
Mar 29, 2018		33.67	33.67	33.67	0	-0.19(-0.57%)
Mar 28, 2018	33.86	34.10	33.55	33.86	85,318	+0.00(+0.00%)
Mar 27, 2018	34.20	34.25	33.48	33.86	155,125	-0.24(-0.70%)
Mar 26, 2018	33.67	35.33	33.29	34.10	131,110	+1.06(+3.20%)
Mar 23, 2018	33.81	34.05	33.00	33.05	124,903	-0.82(-2.41%)
Mar 22, 2018	34.15	34.97	33.81	33.86	122,729	-0.62(-1.81%)
Mar 21, 2018	34.01	34.82	33.57	34.49	84,486	+0.43(+1.27%)
Mar 20, 2018	34.49	34.68	33.91	34.05	110,370	-0.48(-1.39%)
Mar 19, 2018	32.42	34.63	32.41	34.53	312,898	+2.26(+6.99%)
Mar 16, 2018	35.50	35.88	31.99	32.28	1,065,246	-3.22(-9.07%)
Mar 15, 2018	36.22	38.27	35.21	35.50	259,882	-0.53(-1.47%)
Mar 14, 2018	37.13	37.13	35.93	36.02	141,221	-0.82(-2.22%)
Mar 13, 2018	37.66	38.09	36.74	36.84	131,245	-0.53(-1.41%)
Mar 12, 2018	36.89	37.37	36.70	37.37	174,725	+0.67(+1.83%)
Mar 09, 2018	36.12	37.32	34.97	36.70	151,650	+0.70(+1.93%)
Mar 08, 2018	34.10	36.17	33.38	36.00	214,173	+3.12(+9.50%)
Mar 07, 2018	31.60	33.57	30.21	32.88	390,111	-1.32(-3.86%)
Mar 06, 2018	34.10	34.44	33.33	34.20	107,339	+0.48(+1.42%)
Mar 05, 2018	33.14	33.86	32.66	33.72	72,780	+0.34(+1.01%)
Mar 02, 2018	32.28	33.53	32.23	33.38	116,365	+0.91(+2.81%)
Mar 01, 2018	32.57	33.00	32.04	32.47	154,266	-0.14(-0.44%)
Feb 28, 2018	34.05	34.44	32.57	32.61	119,599	-1.25(-3.69%)
Feb 27, 2018	34.63	35.01	33.79	33.86	116,272	-0.77(-2.22%)
Feb 26, 2018	34.20	34.87	34.01	34.63	70,175	+0.43(+1.26%)
Feb 23, 2018	34.39	34.49	33.84	34.20	65,474	+0.10(+0.28%)
Feb 22, 2018		34.68	33.96	34.10	73,949	+0.14(+0.42%)
Feb 21, 2018	33.67	34.73	33.67	33.96	129,254	+0.34(+1.00%)
Feb 20, 2018	33.86	34.39	33.43	33.62	137,354	-0.48(-1.41%)
Feb 16, 2018		34.10	34.10	34.10	0	-0.10(-0.28%)
Feb 15, 2018	33.86	34.20	31.99	34.20	94,364	+0.62(+1.86%)
Feb 14, 2018	32.85	33.77	32.85	33.57	96,621	+0.34(+1.01%)
Feb 13, 2018	32.85	33.31	32.81	33.24	93,268	+0.05(+0.14%)
Feb 12, 2018	33.48	33.62	32.81	33.19	231,212	-0.24(-0.72%)
Feb 09, 2018	33.38	33.91	32.71	33.43	175,918	+0.43(+1.31%)
Feb 08, 2018	33.86	33.86	32.85	33.00	127,619	-0.82(-2.41%)
Feb 07, 2018	33.38	34.01	33.38	33.81	138,767	+0.29(+0.86%)
Feb 06, 2018	32.28	33.81	31.56	33.53	207,594	-0.19(-0.57%)
Feb 05, 2018	34.92	35.21	33.24	33.72	75,051	-1.44(-4.10%)
Feb 02, 2018	35.88	36.12	35.11	35.16	183,650	-1.06(-2.92%)

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.