Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.08	35.59	34.88	35.39	379,294	+0.41(+1.17%)
Apr 27, 2018	34.33	35.20	34.28	34.98	669,311	+0.48(+1.39%)
Apr 26, 2018	34.45	34.88	33.58	34.50	923,426	+0.46(+1.35%)
Apr 25, 2018	33.88	34.80	33.53	34.04	1,202,862	+0.31(+0.92%)
Apr 24, 2018	33.73	34.17	33.50	33.73	455,534	+0.05(+0.15%)
Apr 23, 2018	34.12	34.50	33.47	33.68	557,813	-0.63(-1.84%)
Apr 20, 2018	35.38	35.51	34.21	34.31	801,396	-1.03(-2.91%)
Apr 19, 2018	36.23	36.23	35.20	35.34	437,993	-0.98(-2.70%)
Apr 18, 2018	36.36	36.68	36.17	36.32	1,069,526	-0.08(-0.22%)
Apr 17, 2018	36.38	36.93	35.94	36.40	627,874	+0.25(+0.69%)
Apr 16, 2018	35.58	36.91	35.54	36.15	740,936	+0.61(+1.72%)
Apr 13, 2018	35.25	35.54	35.05	35.54	318,893	+0.39(+1.11%)
Apr 12, 2018	35.85	35.95	34.77	35.15	431,013	-0.69(-1.93%)
Apr 11, 2018	35.44	36.16	35.44	35.84	338,195	+0.37(+1.04%)
Apr 10, 2018	36.05	36.05	35.13	35.47	699,222	-0.35(-0.98%)
Apr 09, 2018	35.59	36.55	35.42	35.82	497,758	+0.08(+0.22%)
Apr 06, 2018	36.91	37.27	35.43	35.74	538,015	-1.23(-3.33%)
Apr 05, 2018	36.27	37.14	36.07	36.97	714,532	+0.31(+0.85%)
Apr 04, 2018	35.80	36.84	35.33	36.66	425,380	+0.59(+1.64%)
Apr 03, 2018	35.95	36.45	35.34	36.07	369,241	+0.13(+0.36%)
Apr 02, 2018	36.02	37.08	35.52	35.94	596,634	-0.28(-0.77%)
Mar 29, 2018		36.22	36.22	36.22	0	+0.32(+0.89%)
Mar 28, 2018	35.07	36.22	35.07	35.90	580,708	+1.07(+3.07%)
Mar 27, 2018	35.29	35.35	34.63	34.83	738,782	-0.30(-0.85%)
Mar 26, 2018	34.95	35.20	34.50	35.13	466,376	+0.54(+1.56%)
Mar 23, 2018	36.16	36.16	34.59	34.59	894,364	-1.64(-4.53%)
Mar 22, 2018	36.48	36.92	36.06	36.23	674,605	-0.29(-0.79%)
Mar 21, 2018	36.07	36.91	35.84	36.52	410,689	-0.01(-0.03%)
Mar 20, 2018	37.26	37.32	36.33	36.53	615,063	-0.79(-2.12%)
Mar 19, 2018	37.35	37.81	36.67	37.32	949,121	-0.42(-1.11%)
Mar 16, 2018	37.84	38.01	37.23	37.74	1,364,440	+0.65(+1.75%)
Mar 15, 2018	36.52	37.13	36.14	37.09	814,170	+0.54(+1.48%)
Mar 14, 2018	35.78	36.56	35.76	36.55	1,071,038	+0.90(+2.52%)
Mar 13, 2018	34.59	36.00	34.59	35.65	1,076,154	+1.14(+3.30%)
Mar 12, 2018	33.92	34.81	33.84	34.51	972,141	+0.26(+0.76%)
Mar 09, 2018	34.92	34.95	33.44	34.25	998,721	-0.75(-2.14%)
Mar 08, 2018	34.05	35.03	33.91	35.00	861,023	+0.97(+2.85%)
Mar 07, 2018		34.37		34.03	1,233,617	+1.26(+3.84%)
Mar 06, 2018	34.06	34.06	32.74	32.77	828,803	-1.13(-3.33%)
Mar 05, 2018	33.91	34.03	33.65	33.90	984,391	+0.01(+0.03%)
Mar 02, 2018	32.66	34.00	32.35	33.89	1,350,467	+1.05(+3.20%)
Mar 01, 2018	32.15	33.00	32.00	32.84	979,081	+0.57(+1.77%)
Feb 28, 2018	33.18	33.30	32.22	32.27	997,822	-0.63(-1.91%)
Feb 27, 2018	33.27	33.45	32.71	32.90	1,108,491	-0.35(-1.05%)
Feb 26, 2018	33.53	34.20	32.84	33.25	1,266,793	-0.12(-0.36%)
Feb 23, 2018	33.80	34.46	33.14	33.37	2,762,199	-1.00(-2.91%)
Feb 22, 2018			33.86	34.37	2,960,002	+0.36(+1.06%)
Feb 21, 2018	33.50	36.33	32.30	34.01	7,486,728	-9.99(-22.70%)
Feb 20, 2018	44.59	44.88	43.67	44.00	485,051	-0.82(-1.83%)
Feb 16, 2018		44.82	44.82	44.82	0	-0.46(-1.02%)
Feb 15, 2018	45.00	45.35	44.45	45.28	534,825	+0.49(+1.09%)
Feb 14, 2018	45.53	45.78	44.74	44.79	539,021	-1.35(-2.93%)
Feb 13, 2018	46.19	46.32	45.48	46.14	373,994	-0.05(-0.11%)
Feb 12, 2018	45.43	46.52	44.22	46.19	831,372	+0.98(+2.17%)
Feb 09, 2018	45.00	45.55	43.71	45.21	678,351	+0.72(+1.62%)
Feb 08, 2018	46.81	47.01	44.45	44.49	794,164	-2.41(-5.14%)
Feb 07, 2018	46.85	46.94	46.65	46.90	448,369	+0.00(+0.00%)
Feb 06, 2018	45.22	47.12	45.22	46.90	914,760	+0.04(+0.09%)
Feb 05, 2018	47.65	48.04	46.34	46.86	372,651	-1.06(-2.21%)
Feb 02, 2018	48.12	48.69	47.65	47.92	342,736	-0.77(-1.58%)

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.