Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.87	37.27	35.71	35.81	88,507	-0.98(-2.65%)
Apr 27, 2018	37.04	37.04	35.68	36.79	88,797	-0.38(-1.01%)
Apr 26, 2018	36.56	37.41	36.44	37.16	116,520	+0.77(+2.12%)
Apr 25, 2018	36.37	37.13	36.09	36.39	50,022	+0.01(+0.02%)
Apr 24, 2018	36.34	37.46	35.82	36.38	91,823	+0.18(+0.50%)
Apr 23, 2018	36.13	36.57	35.46	36.20	114,857	-0.05(-0.14%)
Apr 20, 2018	36.56	36.56	35.74	36.26	48,654	-0.31(-0.84%)
Apr 19, 2018	35.32	36.65	35.00	36.56	106,265	+1.23(+3.49%)
Apr 18, 2018	35.08	35.89	35.08	35.33	78,253	+0.31(+0.88%)
Apr 17, 2018	34.65	35.12	34.53	35.02	54,384	+0.54(+1.56%)
Apr 16, 2018	34.65	34.76	34.21	34.48	40,619	+0.17(+0.50%)
Apr 13, 2018	34.44	34.80	33.92	34.31	55,561	+0.04(+0.13%)
Apr 12, 2018	33.82	34.45	33.70	34.27	50,148	+0.56(+1.65%)
Apr 11, 2018	35.81	35.81	33.49	33.71	87,241	-0.15(-0.46%)
Apr 10, 2018	32.85	33.88	32.77	33.87	114,103	+1.43(+4.41%)
Apr 09, 2018	32.44	33.09	32.16	32.44	83,771	+0.19(+0.58%)
Apr 06, 2018	32.38	32.74	31.72	32.25	118,479	-0.39(-1.21%)
Apr 05, 2018	32.63	32.93	31.84	32.64	56,595	+0.37(+1.14%)
Apr 04, 2018	32.30	32.64	31.55	32.27	113,422	-0.12(-0.37%)
Apr 03, 2018	32.12	33.10	32.12	32.39	168,841	+0.35(+1.10%)
Apr 02, 2018	31.78	32.22	31.53	32.04	147,625	+0.26(+0.81%)
Mar 29, 2018		31.79	31.79	31.79	0	+0.58(+1.87%)
Mar 28, 2018	31.86	31.90	30.79	31.20	222,243	-0.68(-2.12%)
Mar 27, 2018	32.61	33.54	31.78	31.88	88,332	-0.63(-1.95%)
Mar 26, 2018	32.80	33.81	31.87	32.51	123,958	+0.34(+1.06%)
Mar 23, 2018	33.48	35.22	32.14	32.17	198,213	-1.22(-3.67%)
Mar 22, 2018	35.12	35.14	33.23	33.40	133,731	-2.02(-5.71%)
Mar 21, 2018	35.36	36.05	35.15	35.42	90,797	+0.06(+0.17%)
Mar 20, 2018	36.56	36.56	35.27	35.36	120,195	-1.20(-3.28%)
Mar 19, 2018	37.25	37.38	36.02	36.56	136,458	-0.83(-2.22%)
Mar 16, 2018	36.96	37.85	36.42	37.39	280,254	+0.46(+1.25%)
Mar 15, 2018	37.37	37.37	36.67	36.92	65,514	-0.48(-1.28%)
Mar 14, 2018	38.13	38.45	37.14	37.40	139,601	-0.53(-1.40%)
Mar 13, 2018	38.23	38.66	37.87	37.93	125,216	-0.02(-0.05%)
Mar 12, 2018	37.86	38.11	37.60	37.95	124,568	+0.24(+0.64%)
Mar 09, 2018	37.25	37.96	36.38	37.71	113,738	+0.69(+1.85%)
Mar 08, 2018	36.93	37.16	36.38	37.03	162,606	+0.10(+0.28%)
Mar 07, 2018	36.44	37.24	36.28	36.92	183,372	+0.11(+0.30%)
Mar 06, 2018	36.95	37.23	36.14	36.81	99,096	+0.01(+0.02%)
Mar 05, 2018	36.21	37.01	36.21	36.80	90,978	+0.51(+1.42%)
Mar 02, 2018	35.84	36.47	35.42	36.29	134,595	+0.29(+0.81%)
Mar 01, 2018	35.69	36.60	35.48	36.00	85,656	+0.37(+1.03%)
Feb 28, 2018	36.00	36.46	35.36	35.63	152,863	-0.09(-0.26%)
Feb 27, 2018	36.19	36.69	35.57	35.73	115,052	-0.54(-1.48%)
Feb 26, 2018	36.07	36.93	35.66	36.26	112,713	+0.42(+1.16%)
Feb 23, 2018	35.60	36.59	35.37	35.84	80,057	+0.40(+1.13%)
Feb 22, 2018	35.21	35.71	35.15	35.44	53,101	+0.28(+0.80%)
Feb 21, 2018	36.06	36.22	35.09	35.16	89,883	-0.73(-2.04%)
Feb 20, 2018	36.38	37.40	35.52	35.90	133,999	-0.68(-1.86%)
Feb 16, 2018		36.58	36.58	36.58	0	+0.12(+0.33%)
Feb 15, 2018	36.42	36.85	35.99	36.46	171,672	+0.27(+0.75%)
Feb 14, 2018	35.31	36.38	33.91	36.19	136,909	+0.65(+1.82%)
Feb 13, 2018	34.91	35.78	34.45	35.54	92,167	+0.39(+1.12%)
Feb 12, 2018	34.57	35.34	34.50	35.15	83,610	+0.66(+1.90%)
Feb 09, 2018	34.14	35.78	33.71	34.49	127,986	+0.69(+2.04%)
Feb 08, 2018	34.20	34.31	33.19	33.80	134,554	-0.32(-0.95%)
Feb 07, 2018	33.31	34.23	32.69	34.12	200,741	+0.26(+0.78%)
Feb 06, 2018	32.60	34.67	32.60	33.86	154,928	+0.90(+2.74%)
Feb 05, 2018	32.59	34.56	31.90	32.96	204,742	+1.61(+5.14%)
Feb 02, 2018	28.93	32.53	28.93	31.35	202,795	+0.23(+0.74%)

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.