Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.19	35.28	34.41	34.45	70,738	-0.62(-1.76%)
Apr 27, 2018	35.15	35.15	34.62	35.07	43,106	+0.00(+0.00%)
Apr 26, 2018	35.61	35.61	34.49	35.07	53,666	-0.41(-1.16%)
Apr 25, 2018	35.61	35.69	34.90	35.48	114,344	-0.17(-0.46%)
Apr 24, 2018	37.22	37.22	35.36	35.65	148,435	-1.20(-3.25%)
Apr 23, 2018	37.46	37.75	36.84	36.84	97,311	-0.62(-1.65%)
Apr 20, 2018	37.59	37.83	37.11	37.46	177,612	-0.37(-0.98%)
Apr 19, 2018	37.34	38.04	37.26	37.83	63,175	+0.29(+0.77%)
Apr 18, 2018	37.30	37.92	37.09	37.55	104,308	+0.54(+1.45%)
Apr 17, 2018	37.05	37.42	36.64	37.01	56,947	+0.21(+0.56%)
Apr 16, 2018	36.39	36.97	36.08	36.80	43,015	+0.78(+2.18%)
Apr 13, 2018	36.10	36.51	35.98	36.02	39,092	+0.04(+0.11%)
Apr 12, 2018	35.73	36.49	35.73	35.98	94,682	+0.29(+0.81%)
Apr 11, 2018	35.98	36.06	35.56	35.69	54,072	-0.54(-1.48%)
Apr 10, 2018	35.94	36.51	35.69	36.23	81,576	+0.83(+2.33%)
Apr 09, 2018	36.27	36.27	35.36	35.40	51,223	-0.58(-1.61%)
Apr 06, 2018	36.76	37.09	35.69	35.98	83,745	-1.07(-2.90%)
Apr 05, 2018	36.18	37.13	36.14	37.05	95,587	+1.07(+2.98%)
Apr 04, 2018	34.82	36.14	34.82	35.98	132,322	+0.58(+1.63%)
Apr 03, 2018	35.07	35.44	34.78	35.40	82,113	+0.45(+1.30%)
Apr 02, 2018	35.65	35.65	34.66	34.95	66,837	-0.83(-2.31%)
Mar 29, 2018		35.77	35.77	35.77	0	+0.41(+1.17%)
Mar 28, 2018	35.15	35.56	34.91	35.36	97,673	+0.29(+0.82%)
Mar 27, 2018	35.81	35.85	34.95	35.07	97,469	-0.78(-2.19%)
Mar 26, 2018	36.14	36.14	35.15	35.85	124,831	+0.37(+1.05%)
Mar 23, 2018	36.51	36.60	35.44	35.48	100,278	-0.91(-2.49%)
Mar 22, 2018	37.22	37.22	36.35	36.39	97,407	-1.20(-3.18%)
Mar 21, 2018	37.63	38.04	37.50	37.59	90,723	+0.01(+0.03%)
Mar 20, 2018	37.70	38.03	37.41	37.57	98,018	-0.12(-0.33%)
Mar 19, 2018	37.98	37.98	37.45	37.70	75,142	-0.41(-1.08%)
Mar 16, 2018	38.15	38.60	37.96	38.11	165,068	-0.08(-0.21%)
Mar 15, 2018	38.19	38.35	37.82	38.19	122,247	+0.00(+0.00%)
Mar 14, 2018	38.56	38.56	37.82	38.19	75,424	-0.29(-0.75%)
Mar 13, 2018	38.60	38.80	38.39	38.48	100,882	+0.04(+0.11%)
Mar 12, 2018	37.98	38.89	37.53	38.44	142,573	+0.45(+1.19%)
Mar 09, 2018	37.62	38.07	37.41	37.98	171,312	+0.62(+1.65%)
Mar 08, 2018	37.29	37.66	37.03	37.37	83,637	+0.21(+0.55%)
Mar 07, 2018		37.37		37.16	174,410	+1.19(+3.31%)
Mar 06, 2018	35.77	35.97	35.48	35.97	221,505	+0.41(+1.15%)
Mar 05, 2018	35.24	35.97	35.13	35.56	139,579	+0.33(+0.93%)
Mar 02, 2018	35.32	35.69	34.87	35.24	181,253	-0.33(-0.92%)
Mar 01, 2018	36.38	36.71	35.32	35.56	210,057	-0.94(-2.58%)
Feb 28, 2018	36.51	37.16	36.26	36.51	298,156	+0.41(+1.14%)
Feb 27, 2018	32.57	36.75	32.04	36.10	469,080	+5.05(+16.25%)
Feb 26, 2018	31.01	31.50	30.85	31.05	140,481	+0.12(+0.40%)
Feb 23, 2018	30.85	31.05	30.60	30.93	107,061	+0.33(+1.07%)
Feb 22, 2018	30.72	31.42	30.56	30.60	73,332	+0.04(+0.13%)
Feb 21, 2018	30.77	31.09	30.15	30.56	369,891	-0.12(-0.40%)
Feb 20, 2018	30.68	31.26	30.48	30.68	62,557	-0.16(-0.53%)
Feb 16, 2018		30.85	30.85	30.85	0	-0.33(-1.05%)
Feb 15, 2018	31.09	31.30	31.09	31.18	60,659	+0.33(+1.06%)
Feb 14, 2018	30.48	31.05	30.35	30.85	71,207	+0.04(+0.13%)
Feb 13, 2018	30.68	30.97	30.35	30.81	71,385	-0.04(-0.13%)
Feb 12, 2018	30.85	31.18	30.36	30.85	138,933	+0.16(+0.53%)
Feb 09, 2018	30.72	30.97	29.70	30.68	141,305	+0.29(+0.94%)
Feb 08, 2018	31.54	31.54	30.40	30.40	82,562	-1.07(-3.39%)
Feb 07, 2018	31.38	31.83	31.18	31.46	57,225	+0.08(+0.26%)
Feb 06, 2018	30.40	31.59	29.89	31.38	146,717	-0.17(-0.54%)
Feb 05, 2018	32.28	32.49	31.13	31.55	58,306	-1.06(-3.25%)
Feb 02, 2018	33.64	33.64	32.57	32.61	107,339	-1.19(-3.52%)

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.