Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.25	35.69	35.10	35.30	875,772	+0.07(+0.19%)
Apr 27, 2018	34.91	35.25	34.43	35.23	799,607	+0.31(+0.89%)
Apr 26, 2018	34.80	35.08	34.57	34.92	1,318,742	+0.22(+0.64%)
Apr 25, 2018	34.26	34.79	33.98	34.70	780,938	+0.44(+1.27%)
Apr 24, 2018	34.85	34.96	34.07	34.26	1,316,333	-0.59(-1.70%)
Apr 23, 2018	34.27	35.45	34.18	34.85	1,255,200	+0.70(+2.04%)
Apr 20, 2018	35.03	35.13	34.06	34.15	1,406,856	-0.32(-0.93%)
Apr 19, 2018	35.13	35.13	34.17	34.47	815,910	-0.50(-1.44%)
Apr 18, 2018	35.57	35.93	34.81	34.98	966,940	-0.39(-1.10%)
Apr 17, 2018	34.95	35.72	34.74	35.37	2,008,282	+0.48(+1.36%)
Apr 16, 2018	33.75	35.05	33.53	34.89	2,084,678	+1.29(+3.84%)
Apr 13, 2018	33.73	33.90	33.34	33.60	627,199	-0.05(-0.14%)
Apr 12, 2018	33.62	33.82	33.00	33.65	860,434	+0.09(+0.26%)
Apr 11, 2018	33.03	33.68	33.03	33.56	612,171	+0.36(+1.08%)
Apr 10, 2018	32.97	33.46	32.76	33.20	1,098,483	+0.63(+1.94%)
Apr 09, 2018	32.77	32.77	32.13	32.57	747,500	+0.02(+0.06%)
Apr 06, 2018	32.89	33.25	32.21	32.55	919,078	-0.63(-1.90%)
Apr 05, 2018	33.13	33.45	32.94	33.18	860,631	+0.30(+0.91%)
Apr 04, 2018	32.61	33.28	32.28	32.88	1,318,599	+0.08(+0.24%)
Apr 03, 2018	33.24	33.24	32.05	32.81	1,423,002	-0.26(-0.79%)
Apr 02, 2018	33.31	33.70	32.44	33.07	6,456,023	-0.32(-0.96%)
Mar 29, 2018		33.39	33.39	33.39	0	-0.01(-0.03%)
Mar 28, 2018	33.29	33.83	33.02	33.40	1,549,446	-0.28(-0.83%)
Mar 27, 2018	34.25	34.42	32.99	33.68	2,171,656	-0.73(-2.11%)
Mar 26, 2018	34.20	34.49	33.37	34.41	1,185,708	+0.54(+1.60%)
Mar 23, 2018	34.33	34.79	33.75	33.86	1,821,113	-0.39(-1.13%)
Mar 22, 2018	34.38	34.61	34.19	34.25	1,102,991	-0.54(-1.56%)
Mar 21, 2018	34.29	35.26	34.09	34.79	1,446,974	+0.55(+1.61%)
Mar 20, 2018	34.56	34.61	33.76	34.24	1,231,030	-0.01(-0.03%)
Mar 19, 2018	35.00	35.00	33.69	34.25	1,685,904	-0.84(-2.40%)
Mar 16, 2018	34.44	35.49	34.31	35.09	2,479,744	+1.06(+3.11%)
Mar 15, 2018	35.76	35.89	31.75	34.04	11,847,790	-1.72(-4.80%)
Mar 14, 2018	36.05	36.05	35.43	35.75	929,877	-0.19(-0.54%)
Mar 13, 2018	36.36	36.40	35.59	35.95	871,960	-0.40(-1.09%)
Mar 12, 2018	35.79	36.38	35.59	36.34	797,649	+0.60(+1.68%)
Mar 09, 2018	35.46	35.80	35.43	35.74	881,746	+0.70(+1.99%)
Mar 08, 2018	35.10	35.34	34.67	35.05	876,182	+0.01(+0.03%)
Mar 07, 2018			34.77	35.04	981,969	-0.48(-1.36%)
Mar 06, 2018	36.01	36.01	35.34	35.52	904,607	-0.22(-0.62%)
Mar 05, 2018	35.69	36.01	35.36	35.74	716,719	+0.09(+0.24%)
Mar 02, 2018	35.34	36.06	35.00	35.66	1,364,211	+0.17(+0.49%)
Mar 01, 2018	35.16	35.80	35.07	35.48	1,280,682	+0.34(+0.97%)
Feb 28, 2018	36.01	36.33	35.09	35.14	1,935,433	-0.76(-2.11%)
Feb 27, 2018	36.07	36.48	35.89	35.90	2,000,705	-0.20(-0.56%)
Feb 26, 2018	36.80	36.80	35.88	36.10	1,450,319	-0.47(-1.27%)
Feb 23, 2018	36.77	36.91	36.05	36.57	2,281,575	-0.33(-0.89%)
Feb 22, 2018			36.74	36.90	1,339,598	-0.59(-1.58%)
Feb 21, 2018	37.93	38.07	37.44	37.49	1,081,961	-0.31(-0.82%)
Feb 20, 2018	37.83	38.78	37.54	37.80	1,421,184	+0.08(+0.21%)
Feb 16, 2018		37.72	37.72	37.72	0	-1.05(-2.70%)
Feb 15, 2018	39.30	40.09	38.54	38.77	1,245,222	-0.44(-1.11%)
Feb 14, 2018	38.68	39.45	38.49	39.21	666,852	+0.14(+0.35%)
Feb 13, 2018	38.40	39.33	38.05	39.07	1,032,009	+0.54(+1.41%)
Feb 12, 2018	37.77	38.69	37.65	38.53	737,124	+1.18(+3.17%)
Feb 09, 2018	37.85	38.03	36.38	37.34	2,145,278	-0.16(-0.41%)
Feb 08, 2018	38.84	38.96	37.45	37.50	1,551,885	-1.26(-3.25%)
Feb 07, 2018	38.76	39.02	38.35	38.76	1,283,972	-0.07(-0.17%)
Feb 06, 2018	37.48	39.01	37.28	38.83	1,618,914	+0.60(+1.57%)
Feb 05, 2018	38.64	39.41	37.83	38.23	1,788,866	-0.73(-1.87%)
Feb 02, 2018	39.40	39.68	38.93	38.95	1,876,547	-0.85(-2.14%)

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.