Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.87	33.92	33.30	33.31	4,364,310	-0.39(-1.15%)
Apr 27, 2018	33.58	33.87	33.44	33.69	2,769,721	+0.08(+0.23%)
Apr 26, 2018	34.03	34.04	33.17	33.62	6,149,273	-0.33(-0.99%)
Apr 25, 2018	33.76	34.41	33.39	33.95	7,471,434	-0.01(-0.03%)
Apr 24, 2018	36.68	37.35	33.20	33.96	10,658,307	-2.35(-6.47%)
Apr 23, 2018	36.23	36.57	36.13	36.31	4,389,391	+0.12(+0.33%)
Apr 20, 2018	36.54	36.63	35.98	36.19	4,150,759	-0.24(-0.66%)
Apr 19, 2018	36.84	37.04	36.14	36.43	4,823,708	-0.65(-1.75%)
Apr 18, 2018	36.85	37.44	36.63	37.08	4,380,314	+0.60(+1.63%)
Apr 17, 2018	36.62	36.76	36.33	36.48	4,390,255	+0.12(+0.32%)
Apr 16, 2018	35.86	36.50	35.67	36.37	4,457,995	+0.86(+2.43%)
Apr 13, 2018	35.93	35.93	35.33	35.50	3,038,993	-0.16(-0.45%)
Apr 12, 2018	35.22	35.90	35.14	35.67	3,070,554	+0.60(+1.72%)
Apr 11, 2018	35.08	35.40	34.97	35.06	3,036,761	-0.37(-1.05%)
Apr 10, 2018	35.00	35.61	34.73	35.44	4,380,878	+1.16(+3.37%)
Apr 09, 2018	34.96	35.00	34.23	34.28	4,692,216	-0.38(-1.10%)
Apr 06, 2018				34.66	4,328,479	-1.09(-3.04%)
Apr 05, 2018	35.49	36.11	35.29	35.75	6,141,451	+0.53(+1.50%)
Apr 04, 2018	33.73	35.36	33.66	35.22	7,371,783	+0.85(+2.47%)
Apr 03, 2018	33.86	34.42	33.63	34.37	5,078,588	+0.68(+2.02%)
Apr 02, 2018	34.50	34.53	33.14	33.69	5,085,229	-0.92(-2.66%)
Mar 29, 2018		34.61	34.61	34.61	0	+0.87(+2.59%)
Mar 28, 2018	33.51	34.00	33.37	33.74	4,953,505	+0.32(+0.97%)
Mar 27, 2018	34.13	34.30	33.25	33.42	4,696,301	-0.60(-1.75%)
Mar 26, 2018	33.57	34.05	33.38	34.01	4,595,962	+1.09(+3.30%)
Mar 23, 2018	33.79	34.10	32.86	32.92	4,972,484	-0.72(-2.15%)
Mar 22, 2018	34.54	34.63	33.63	33.65	4,556,355	-1.31(-3.74%)
Mar 21, 2018	34.68	35.29	34.57	34.95	2,895,752	+0.28(+0.80%)
Mar 20, 2018	34.75	35.04	34.65	34.68	2,953,269	+0.07(+0.21%)
Mar 19, 2018	34.48	34.85	34.24	34.60	4,928,447	-0.83(-2.35%)
Mar 16, 2018	34.97	35.62	34.86	35.44	11,974,402	+0.48(+1.38%)
Mar 15, 2018	34.73	35.00	34.68	34.95	5,414,467	+0.25(+0.71%)
Mar 14, 2018	35.31	35.48	34.59	34.71	3,792,234	-0.54(-1.53%)
Mar 13, 2018	35.62	35.84	35.06	35.25	4,964,260	-0.19(-0.53%)
Mar 12, 2018	36.23	36.23	35.27	35.44	6,137,087	-0.70(-1.93%)
Mar 09, 2018	35.85	36.29	35.67	36.13	11,749,615	+0.48(+1.33%)
Mar 08, 2018	35.96	36.08	35.34	35.66	8,953,335	-0.48(-1.32%)
Mar 07, 2018			35.55	36.13	3,910,846	-0.44(-1.20%)
Mar 06, 2018	36.67	36.91	36.29	36.57	5,109,812	+0.58(+1.60%)
Mar 05, 2018	34.91	36.08	34.88	36.00	8,893,742	+0.85(+2.41%)
Mar 02, 2018	35.96	36.15	34.77	35.15	6,242,004	-0.97(-2.68%)
Mar 01, 2018	37.48	37.48	36.10	36.12	14,417,034	-1.33(-3.56%)
Feb 28, 2018	37.47	37.77	37.15	37.45	10,957,343	+0.19(+0.51%)
Feb 27, 2018	37.42	37.86	37.17	37.26	6,968,998	-0.17(-0.45%)
Feb 26, 2018	37.50	37.60	37.05	37.43	4,085,504	+0.12(+0.32%)
Feb 23, 2018	37.13	37.32	36.84	37.31	4,161,126	+0.48(+1.31%)
Feb 22, 2018	36.47	37.09	36.37	36.83	5,317,074	+0.62(+1.70%)
Feb 21, 2018	36.18	36.88	36.12	36.21	4,092,946	+0.12(+0.33%)
Feb 20, 2018	35.78	36.18	35.66	36.09	3,217,045	+0.11(+0.31%)
Feb 16, 2018		35.98	35.98	35.98	0	-0.10(-0.29%)
Feb 15, 2018	36.35	36.47	35.59	36.08	4,487,609	-0.07(-0.20%)
Feb 14, 2018		36.27	35.24	36.16	3,126,561	+0.51(+1.44%)
Feb 13, 2018	35.44	35.72	35.18	35.65	2,475,099	-0.05(-0.15%)
Feb 12, 2018	35.57	36.08	35.44	35.70	4,071,634	+0.52(+1.47%)
Feb 09, 2018	35.21	35.50	34.04	35.18	4,570,559	+0.27(+0.78%)
Feb 08, 2018		36.06	34.91	34.91	6,268,632	-0.89(-2.49%)
Feb 07, 2018	36.33	36.82	35.78	35.80	5,757,112	-0.71(-1.94%)
Feb 06, 2018		36.62	35.09	36.51	6,272,130	-0.19(-0.53%)
Feb 05, 2018	37.84	38.02	36.42	36.70	3,593,094	-1.14(-3.00%)
Feb 02, 2018	38.75	38.86	37.78	37.84	3,731,403	-1.10(-2.84%)

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.