Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.50	33.58	32.48	33.36	6,867,682	+0.85(+2.61%)
Apr 27, 2018	33.09	33.22	31.99	32.51	4,584,739	-0.22(-0.67%)
Apr 26, 2018	33.26	33.29	32.43	32.73	5,640,624	-0.28(-0.85%)
Apr 25, 2018	34.00	34.16	31.77	33.01	11,157,804	-0.53(-1.58%)
Apr 24, 2018	34.66	34.70	33.04	33.54	10,685,015	-0.53(-1.56%)
Apr 23, 2018	34.54	35.47	33.88	34.07	6,261,617	+0.35(+1.04%)
Apr 20, 2018	34.13	34.51	33.49	33.72	5,755,583	-0.67(-1.95%)
Apr 19, 2018	35.55	36.00	34.10	34.39	6,993,494	-0.59(-1.69%)
Apr 18, 2018	34.24	35.40	33.98	34.98	9,908,629	+1.95(+5.90%)
Apr 17, 2018	34.18	34.30	32.97	33.03	12,126,285	-0.60(-1.78%)
Apr 16, 2018	32.70	34.13	32.02	33.63	26,186,480	+0.65(+1.97%)
Apr 13, 2018	33.56	33.95	32.71	32.98	7,504,591	-0.18(-0.54%)
Apr 12, 2018	36.02	36.17	32.90	33.16	11,672,148	-1.85(-5.28%)
Apr 11, 2018	33.52	36.53	33.32	35.01	10,164,131	+1.02(+3.00%)
Apr 10, 2018	34.70	34.73	33.80	33.99	8,067,121	-0.67(-1.93%)
Apr 09, 2018	35.90	36.44	34.40	34.66	15,117,855	-4.73(-12.01%)
Apr 06, 2018	39.87	40.16	39.13	39.39	3,154,398	-0.74(-1.84%)
Apr 05, 2018	39.92	40.33	39.81	40.13	3,377,099	+0.47(+1.19%)
Apr 04, 2018	38.37	39.78	38.10	39.66	3,356,394	+0.59(+1.51%)
Apr 03, 2018	39.50	39.84	38.57	39.07	3,934,584	-0.07(-0.18%)
Apr 02, 2018	39.21	39.86	38.85	39.14	2,694,251	-0.31(-0.79%)
Mar 29, 2018		39.45	39.45	39.45	0	+0.20(+0.51%)
Mar 28, 2018	39.65	39.99	38.63	39.25	2,939,888	-0.48(-1.21%)
Mar 27, 2018	41.65	41.70	39.51	39.73	2,704,327	-1.75(-4.22%)
Mar 26, 2018	41.82	41.93	40.30	41.48	2,951,806	+0.33(+0.80%)
Mar 23, 2018	41.74	42.11	41.15	41.15	1,568,077	-0.69(-1.65%)
Mar 22, 2018	42.51	43.03	41.40	41.84	3,351,917	-1.37(-3.17%)
Mar 21, 2018	42.60	43.54	42.55	43.21	3,188,043	+0.43(+1.01%)
Mar 20, 2018	42.21	43.07	42.17	42.78	3,088,729	+0.57(+1.35%)
Mar 19, 2018	41.81	42.34	41.42	42.21	1,716,456	-0.09(-0.21%)
Mar 16, 2018	42.23	42.48	41.91	42.30	1,614,759	+0.03(+0.07%)
Mar 15, 2018	42.32	42.91	42.09	42.27	2,085,711	-0.72(-1.67%)
Mar 14, 2018	42.30	43.42	42.16	42.99	1,929,468	+0.70(+1.66%)
Mar 13, 2018	43.09	43.20	41.95	42.29	1,767,093	-0.69(-1.61%)
Mar 12, 2018	43.54	43.54	42.85	42.98	1,571,837	-0.11(-0.26%)
Mar 09, 2018	44.12	44.20	42.67	43.09	2,796,053	-0.66(-1.51%)
Mar 08, 2018	44.19	44.20	43.23	43.75	2,918,089	+0.59(+1.37%)
Mar 07, 2018		43.23		43.16	2,352,479	+0.50(+1.17%)
Mar 06, 2018	42.03	42.86	41.80	42.66	2,203,427	+0.94(+2.25%)
Mar 05, 2018	41.23	41.89	40.80	41.72	2,730,345	+0.46(+1.11%)
Mar 02, 2018	39.88	41.32	39.54	41.26	3,006,273	+1.13(+2.82%)
Mar 01, 2018	40.90	41.07	39.87	40.13	3,072,869	-0.96(-2.34%)
Feb 28, 2018	41.95	42.05	40.93	41.09	2,836,529	-0.96(-2.28%)
Feb 27, 2018	41.93	42.63	41.67	42.05	2,765,677	+0.05(+0.12%)
Feb 26, 2018	43.58	43.67	41.98	42.00	3,063,990	-0.49(-1.15%)
Feb 23, 2018	42.58	42.87	42.14	42.49	3,146,201	+0.10(+0.24%)
Feb 22, 2018			42.38	42.39	3,554,162	-1.10(-2.53%)
Feb 21, 2018	43.40	44.49	43.27	43.49	5,430,583	+0.44(+1.02%)
Feb 20, 2018	42.37	43.48	42.06	43.05	3,177,379	+0.95(+2.26%)
Feb 16, 2018		42.10	42.10	42.10	0	+0.14(+0.33%)
Feb 15, 2018	41.47	42.72	40.32	41.96	9,922,269	+3.07(+7.89%)
Feb 14, 2018		39.44	37.50	38.89	5,044,222	+1.47(+3.93%)
Feb 13, 2018	36.67	37.69	36.47	37.42	2,892,847	+0.92(+2.52%)
Feb 12, 2018	36.32	36.84	36.24	36.50	1,531,797	+0.61(+1.70%)
Feb 09, 2018	35.94	36.28	34.20	35.89	5,045,005	+0.69(+1.96%)
Feb 08, 2018		37.81	35.20	35.20	2,736,770	-1.78(-4.81%)
Feb 07, 2018	37.14	37.32	36.90	36.98	1,795,250	-0.32(-0.86%)
Feb 06, 2018	35.90	37.50	35.79	37.30	2,683,943	+0.60(+1.63%)
Feb 05, 2018	37.43	38.20	36.12	36.70	1,389,381	-1.17(-3.09%)
Feb 02, 2018	38.93	39.01	37.48	37.87	2,703,902	-1.54(-3.91%)

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.