Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.84	34.05	33.01	33.10	313,243	-0.62(-1.84%)
Apr 27, 2018	33.10	33.92	32.81	33.72	302,890	+0.66(+2.00%)
Apr 26, 2018	31.65	33.22	31.57	33.05	408,021	+1.53(+4.86%)
Apr 25, 2018	30.82	31.69	30.65	31.52	192,414	+0.74(+2.42%)
Apr 24, 2018	31.32	31.65	30.70	30.78	195,406	-0.25(-0.80%)
Apr 23, 2018	30.82	31.19	30.70	31.03	236,179	+0.33(+1.08%)
Apr 20, 2018	31.48	31.48	30.47	30.70	328,641	-0.91(-2.88%)
Apr 19, 2018	32.14	32.18	31.36	31.61	279,309	-0.74(-2.29%)
Apr 18, 2018	31.94	32.96	31.79	32.35	345,644	+0.41(+1.29%)
Apr 17, 2018	31.28	31.98	30.99	31.94	345,141	+0.86(+2.78%)
Apr 16, 2018	31.11	31.89	30.78	31.07	379,776	+0.16(+0.53%)
Apr 13, 2018	30.46	31.24	29.84	30.91	753,803	+0.66(+2.17%)
Apr 12, 2018	31.44	32.22	30.15	30.25	1,439,529	-5.01(-14.22%)
Apr 11, 2018	34.52	35.35	34.24	35.26	228,859	+0.41(+1.18%)
Apr 10, 2018	34.89	35.26	34.32	34.85	202,857	+0.49(+1.44%)
Apr 09, 2018	35.63	35.88	34.28	34.36	322,531	-1.11(-3.13%)
Apr 06, 2018	35.22	35.63	34.65	35.47	344,576	-0.16(-0.46%)
Apr 05, 2018	35.76	36.29	35.18	35.63	294,368	-0.04(-0.12%)
Apr 04, 2018	34.36	35.72	34.28	35.68	260,682	+0.82(+2.36%)
Apr 03, 2018	33.58	35.14	33.54	34.85	378,859	+1.40(+4.18%)
Apr 02, 2018	35.22	35.22	33.04	33.46	324,630	-1.85(-5.24%)
Mar 29, 2018		35.31	35.31	35.31	0	-1.52(-4.13%)
Mar 28, 2018	33.62	36.90	33.57	36.83	625,800	+5.43(+17.28%)
Mar 27, 2018	31.85	32.35	31.28	31.40	143,540	-0.45(-1.42%)
Mar 26, 2018	31.69	31.94	31.03	31.85	121,510	+0.70(+2.24%)
Mar 23, 2018	32.22	32.47	31.15	31.15	142,229	-1.07(-3.32%)
Mar 22, 2018	33.21	33.52	32.14	32.22	131,925	-1.27(-3.80%)
Mar 21, 2018	32.92	33.82	32.92	33.50	75,944	+0.49(+1.49%)
Mar 20, 2018	33.29	33.29	32.55	33.00	123,719	-0.25(-0.74%)
Mar 19, 2018	33.25	33.41	32.55	33.25	139,388	-0.25(-0.74%)
Mar 16, 2018	33.25	33.66	32.96	33.50	233,300	+0.21(+0.62%)
Mar 15, 2018	33.91	34.03	33.04	33.29	169,101	-0.62(-1.82%)
Mar 14, 2018	34.32	34.44	33.70	33.91	126,368	-0.21(-0.60%)
Mar 13, 2018	35.31	35.63	34.07	34.11	368,846	-1.07(-3.04%)
Mar 12, 2018	35.26	35.47	34.44	35.18	213,201	+0.04(+0.12%)
Mar 09, 2018	34.03	35.22	33.83	35.14	215,189	+1.36(+4.01%)
Mar 08, 2018	33.41	34.03	33.29	33.78	250,513	+0.53(+1.61%)
Mar 07, 2018		33.54		33.25	133,004	+0.21(+0.62%)
Mar 06, 2018	32.84	33.41	32.51	33.04	151,829	+0.37(+1.13%)
Mar 05, 2018	33.04	33.52	32.59	32.67	176,180	-0.53(-1.61%)
Mar 02, 2018	32.72	33.41	32.43	33.21	114,075	+0.29(+0.87%)
Mar 01, 2018	32.88	33.48	32.51	32.92	195,039	+0.08(+0.25%)
Feb 28, 2018	32.31	33.41	32.02	32.84	238,362	+0.70(+2.17%)
Feb 27, 2018	33.29	33.87	32.06	32.14	570,129	-1.19(-3.58%)
Feb 26, 2018	32.35	33.41	32.06	33.33	216,135	+1.07(+3.31%)
Feb 23, 2018	32.35	33.29	32.02	32.26	235,631	-0.33(-1.01%)
Feb 22, 2018			32.55	32.59	206,005	-0.08(-0.25%)
Feb 21, 2018	33.33	33.99	32.59	32.67	227,766	-0.62(-1.85%)
Feb 20, 2018	33.09	33.79	32.92	33.29	184,821	+0.08(+0.25%)
Feb 16, 2018		33.21	33.21	33.21	0	+0.29(+0.87%)
Feb 15, 2018	33.29	33.29	32.63	32.92	158,719	-0.08(-0.25%)
Feb 14, 2018	32.35	33.21	32.18	33.00	272,025	+0.53(+1.65%)
Feb 13, 2018	32.14	32.67	32.14	32.47	133,942	+0.25(+0.77%)
Feb 12, 2018	32.80	32.80	31.48	32.22	231,476	-0.25(-0.76%)
Feb 09, 2018	32.43	32.67	31.07	32.47	315,670	+0.49(+1.54%)
Feb 08, 2018	33.33	33.41	31.94	31.98	196,247	-1.19(-3.59%)
Feb 07, 2018	33.09	33.66	33.04	33.17	246,901	+0.00(+0.00%)
Feb 06, 2018	31.98	34.21	31.73	33.17	360,845	+0.16(+0.50%)
Feb 05, 2018	34.44	34.44	32.39	33.00	336,189	-1.60(-4.63%)
Feb 02, 2018	35.43	35.43	34.57	34.61	253,537	-0.78(-2.21%)

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.