Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.67	37.35	36.65	36.80	2,991,096	-0.18(-0.49%)
Apr 27, 2018	36.48	37.47	35.69	36.98	4,753,648	+0.22(+0.60%)
Apr 26, 2018	36.60	37.08	36.32	36.76	2,248,495	+0.33(+0.91%)
Apr 25, 2018	36.03	36.49	35.69	36.43	2,136,403	+0.30(+0.82%)
Apr 24, 2018	36.67	37.16	35.84	36.13	2,097,112	-0.39(-1.07%)
Apr 23, 2018	36.25	36.52	35.91	36.52	2,168,681	+0.12(+0.34%)
Apr 20, 2018	36.64	36.64	35.77	36.40	3,858,418	-0.31(-0.86%)
Apr 19, 2018	36.18	36.86	35.57	36.71	4,094,411	+0.25(+0.68%)
Apr 18, 2018	36.24	37.00	36.24	36.47	5,238,242	+0.69(+1.94%)
Apr 17, 2018	35.94	35.94	35.10	35.77	6,036,916	-0.37(-1.03%)
Apr 16, 2018	36.87	37.11	35.99	36.14	8,365,280	-2.80(-7.18%)
Apr 13, 2018	38.86	39.38	38.68	38.94	2,946,330	+0.27(+0.69%)
Apr 12, 2018	37.69	38.94	37.63	38.67	5,242,538	+1.15(+3.07%)
Apr 11, 2018	36.24	37.64	36.09	37.52	3,874,948	+1.28(+3.55%)
Apr 10, 2018	35.11	36.49	35.11	36.24	5,702,246	+1.74(+5.05%)
Apr 09, 2018	35.36	35.37	34.48	34.50	3,119,093	-0.70(-2.00%)
Apr 06, 2018	35.09	35.39	34.79	35.20	4,912,968	-0.23(-0.64%)
Apr 05, 2018	34.90	36.04	34.90	35.43	3,075,588	+0.64(+1.83%)
Apr 04, 2018	34.18	34.89	33.74	34.79	2,130,533	-0.10(-0.27%)
Apr 03, 2018	34.36	34.90	33.82	34.89	2,131,365	+0.74(+2.17%)
Apr 02, 2018	34.85	35.00	33.41	34.14	2,759,389	-0.88(-2.53%)
Mar 29, 2018		35.03	35.03	35.03	0	+0.84(+2.45%)
Mar 28, 2018	35.13	35.24	34.08	34.19	2,564,123	-0.94(-2.68%)
Mar 27, 2018	36.08	36.23	34.87	35.13	2,782,358	-0.93(-2.59%)
Mar 26, 2018	35.85	36.12	35.04	36.07	1,904,005	+0.69(+1.94%)
Mar 23, 2018	35.65	36.28	35.35	35.38	2,952,733	+0.00(+0.00%)
Mar 22, 2018	35.69	36.09	35.33	35.38	2,650,876	-0.82(-2.26%)
Mar 21, 2018	35.24	36.47	35.06	36.20	2,692,103	+1.19(+3.40%)
Mar 20, 2018	34.86	35.34	34.80	35.01	1,968,707	+0.40(+1.15%)
Mar 19, 2018	35.01	35.13	34.30	34.61	2,937,930	-0.49(-1.41%)
Mar 16, 2018	34.59	35.33	34.44	35.10	4,628,167	+0.60(+1.74%)
Mar 15, 2018	35.65	35.69	34.33	34.51	2,697,509	-1.03(-2.89%)
Mar 14, 2018	35.59	35.80	35.45	35.53	2,787,004	+0.08(+0.21%)
Mar 13, 2018	35.87	36.02	35.23	35.46	2,413,873	-0.28(-0.77%)
Mar 12, 2018	35.83	36.01	35.38	35.73	2,671,420	-0.11(-0.32%)
Mar 09, 2018	35.14	36.08	35.04	35.85	3,104,801	+1.03(+2.95%)
Mar 08, 2018	34.73	34.88	34.22	34.82	2,368,858	+0.12(+0.36%)
Mar 07, 2018		34.84	34.05	34.70	2,477,078	-0.18(-0.52%)
Mar 06, 2018	34.79	35.13	34.44	34.88	2,726,010	+0.31(+0.91%)
Mar 05, 2018	33.98	34.94	33.82	34.56	3,631,023	+0.28(+0.80%)
Mar 02, 2018	33.40	34.34	33.11	34.29	3,098,752	+0.64(+1.89%)
Mar 01, 2018	33.20	34.12	33.05	33.65	3,309,406	+0.30(+0.91%)
Feb 28, 2018	34.69	35.10	33.34	33.35	5,195,691	-1.11(-3.23%)
Feb 27, 2018	34.36	34.95	34.05	34.46	4,965,806	+0.08(+0.22%)
Feb 26, 2018	34.38	34.56	33.95	34.38	2,407,418	+0.10(+0.30%)
Feb 23, 2018	33.58	34.28	33.26	34.28	2,475,740	+0.92(+2.76%)
Feb 22, 2018			33.18	33.36	3,641,745	+0.13(+0.40%)
Feb 21, 2018	33.43	34.28	33.20	33.22	3,000,831	-0.40(-1.19%)
Feb 20, 2018	33.92	34.24	33.39	33.62	4,029,119	-0.22(-0.65%)
Feb 16, 2018		33.84	33.84	33.84	0	+0.46(+1.37%)
Feb 15, 2018	33.56	33.56	32.43	33.39	3,710,846	-0.01(-0.03%)
Feb 14, 2018	31.59	33.54	31.42	33.39	4,923,768	+1.41(+4.40%)
Feb 13, 2018	31.65	32.12	31.47	31.99	3,443,632	-0.05(-0.15%)
Feb 12, 2018	31.77	32.14	30.91	32.04	6,370,363	+0.59(+1.87%)
Feb 09, 2018	31.35	31.74	30.19	31.45	5,812,852	+0.43(+1.38%)
Feb 08, 2018	32.41	32.53	31.02	31.02	5,280,650	-1.34(-4.14%)
Feb 07, 2018	33.48	33.87	32.24	32.36	5,293,758	-1.27(-3.79%)
Feb 06, 2018	31.67	34.02	31.36	33.63	6,832,208	+1.01(+3.09%)
Feb 05, 2018	33.70	34.22	32.03	32.62	4,099,853	-1.29(-3.81%)
Feb 02, 2018	35.09	35.22	33.85	33.92	2,797,609	-1.65(-4.65%)

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.