Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.58	35.75	34.75	34.81	606,501	-0.69(-1.94%)
Apr 27, 2018	35.90	35.90	35.02	35.50	493,452	-0.47(-1.31%)
Apr 26, 2018	36.71	36.71	35.80	35.97	385,244	-0.28(-0.77%)
Apr 25, 2018	36.60	36.76	35.60	36.25	832,522	-0.04(-0.11%)
Apr 24, 2018	38.50	38.50	35.52	36.29	886,061	-1.71(-4.50%)
Apr 23, 2018	38.25	38.61	37.72	38.00	500,989	-0.21(-0.55%)
Apr 20, 2018	39.15	39.29	38.08	38.21	685,543	-1.00(-2.55%)
Apr 19, 2018	40.00	40.49	38.81	39.21	993,105	-0.82(-2.05%)
Apr 18, 2018	41.26	42.97	39.23	40.03	3,667,409	-0.91(-2.22%)
Apr 17, 2018	41.06	41.46	40.20	40.94	1,193,612	+0.23(+0.56%)
Apr 16, 2018	38.95	41.38	38.28	40.71	3,200,858	+3.65(+9.85%)
Apr 13, 2018	37.87	37.87	36.71	37.06	785,241	-0.38(-1.01%)
Apr 12, 2018	37.06	37.69	36.31	37.44	1,034,089	+0.65(+1.77%)
Apr 11, 2018	35.50	37.72	35.40	36.79	1,467,056	+1.05(+2.94%)
Apr 10, 2018	33.82	36.40	33.82	35.74	1,289,830	+2.23(+6.65%)
Apr 09, 2018	35.00	35.36	33.39	33.51	988,386	-1.25(-3.60%)
Apr 06, 2018	35.48	36.04	34.48	34.76	1,007,026	-1.44(-3.98%)
Apr 05, 2018	34.85	36.38	34.77	36.20	972,206	+1.59(+4.59%)
Apr 04, 2018	33.64	34.72	33.31	34.61	669,803	+0.29(+0.84%)
Apr 03, 2018	33.96	34.90	33.64	34.32	897,312	+0.70(+2.08%)
Apr 02, 2018	34.69	34.73	33.23	33.62	1,141,891	-1.35(-3.86%)
Mar 29, 2018		34.97	34.97	34.97	0	+2.42(+7.43%)
Mar 28, 2018	32.51	32.92	32.28	32.55	598,229	+0.00(+0.00%)
Mar 27, 2018	33.16	33.65	32.34	32.55	671,386	-0.43(-1.30%)
Mar 26, 2018	32.20	33.00	31.56	32.98	674,264	+1.35(+4.27%)
Mar 23, 2018	32.44	32.73	31.62	31.63	657,890	-0.75(-2.32%)
Mar 22, 2018	33.80	33.80	32.32	32.38	657,666	-1.84(-5.38%)
Mar 21, 2018	33.78	34.32	33.24	34.22	591,119	+0.41(+1.21%)
Mar 20, 2018	33.95	34.68	33.78	33.81	483,987	+0.08(+0.24%)
Mar 19, 2018	35.00	35.10	33.34	33.73	877,799	-1.58(-4.47%)
Mar 16, 2018	34.58	35.35	34.51	35.31	834,916	+0.68(+1.96%)
Mar 15, 2018	34.68	34.71	33.92	34.63	951,616	-0.04(-0.12%)
Mar 14, 2018	35.33	35.41	34.26	34.67	1,156,338	-0.46(-1.31%)
Mar 13, 2018	35.04	35.33	34.54	35.13	964,272	+0.14(+0.40%)
Mar 12, 2018	37.25	37.87	34.81	34.99	1,967,053	-2.35(-6.29%)
Mar 09, 2018	38.87	39.29	36.23	37.34	2,302,422	-0.83(-2.17%)
Mar 08, 2018	38.44	39.34	36.98	38.17	2,704,626	+1.13(+3.05%)
Mar 07, 2018		37.05	36.06	37.04	1,435,636	+0.01(+0.03%)
Mar 06, 2018	37.76	37.83	36.68	37.03	708,432	-0.59(-1.57%)
Mar 05, 2018	36.00	37.80	35.84	37.62	1,042,088	+1.56(+4.33%)
Mar 02, 2018	36.64	36.67	35.65	36.06	1,260,126	-0.70(-1.90%)
Mar 01, 2018	38.60	38.84	36.52	36.76	1,308,955	-0.56(-1.50%)
Feb 28, 2018	38.94	39.21	37.26	37.32	843,286	-1.64(-4.21%)
Feb 27, 2018	39.03	39.37	38.72	38.96	593,199	-0.05(-0.13%)
Feb 26, 2018	39.45	39.69	38.18	39.01	599,343	-0.15(-0.38%)
Feb 23, 2018	40.24	40.60	38.85	39.16	519,885	-0.84(-2.10%)
Feb 22, 2018				40.00	513,939	+0.37(+0.93%)
Feb 21, 2018	39.61	40.72	39.38	39.63	663,246	+0.14(+0.35%)
Feb 20, 2018	38.35	40.16	38.05	39.49	1,080,760	+0.97(+2.52%)
Feb 16, 2018		38.52	38.52	38.52	0	-0.69(-1.76%)
Feb 15, 2018	40.70	40.95	39.08	39.21	1,194,212	-1.14(-2.83%)
Feb 14, 2018	39.69	40.52	39.27	40.35	1,468,371	+0.17(+0.42%)
Feb 13, 2018	40.56	40.93	39.86	40.18	685,039	-0.78(-1.90%)
Feb 12, 2018	40.92	41.54	40.29	40.96	929,730	+0.50(+1.24%)
Feb 09, 2018	42.29	42.36	38.70	40.46	2,093,571	-1.38(-3.30%)
Feb 08, 2018	44.02	44.21	41.83	41.84	816,953	-2.21(-5.02%)
Feb 07, 2018	44.08	45.02	43.97	44.05	605,340	-0.32(-0.72%)
Feb 06, 2018	42.38	44.92	42.10	44.37	981,946	+0.47(+1.08%)
Feb 05, 2018	44.01	45.52	43.34	43.90	651,606	-0.81(-1.82%)
Feb 02, 2018	45.83	46.10	44.52	44.71	587,387	-1.84(-3.95%)

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.