Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.50	34.20	33.42	34.05	75,245	+0.56(+1.67%)
Apr 27, 2018	33.06	33.50	32.67	33.49	93,901	+0.53(+1.61%)
Apr 26, 2018	33.33	33.38	31.88	32.96	56,039	-0.42(-1.26%)
Apr 25, 2018	33.60	33.71	32.80	33.38	31,521	-0.12(-0.36%)
Apr 24, 2018	33.40	33.93	33.22	33.50	84,295	+0.54(+1.64%)
Apr 23, 2018	33.00	33.12	32.52	32.96	41,103	+0.03(+0.09%)
Apr 20, 2018	33.81	33.81	32.63	32.93	34,163	-0.70(-2.08%)
Apr 19, 2018	33.20	34.09	31.56	33.63	59,735	+0.47(+1.42%)
Apr 18, 2018	32.61	33.92	32.54	33.16	89,130	+0.53(+1.62%)
Apr 17, 2018	32.61	32.70	31.89	32.63	69,013	-0.03(-0.09%)
Apr 16, 2018	31.97	32.77	31.77	32.66	74,017	+0.61(+1.90%)
Apr 13, 2018	31.20	32.26	30.80	32.05	97,186	+0.80(+2.56%)
Apr 12, 2018	31.42	31.50	30.73	31.25	83,782	-0.03(-0.10%)
Apr 11, 2018	31.00	31.92	30.76	31.28	142,300	+0.04(+0.13%)
Apr 10, 2018	30.75	31.50	30.16	31.24	184,376	+0.81(+2.66%)
Apr 09, 2018	29.85	30.50	29.85	30.43	42,507	+0.76(+2.56%)
Apr 06, 2018	29.70	29.71	29.11	29.67	36,543	-0.24(-0.80%)
Apr 05, 2018	30.33	30.35	29.55	29.91	37,235	-0.24(-0.80%)
Apr 04, 2018	29.56	30.30	29.11	30.15	54,180	+0.16(+0.53%)
Apr 03, 2018	29.98	31.19	29.39	29.99	76,666	+0.31(+1.04%)
Apr 02, 2018	29.47	31.37	29.17	29.68	71,688	+0.12(+0.41%)
Mar 29, 2018		29.56	29.56	29.56	0	+0.69(+2.39%)
Mar 28, 2018	31.00	31.00	28.65	28.87	143,024	-2.40(-7.68%)
Mar 27, 2018	30.75	31.29	30.54	31.27	35,334	+0.76(+2.49%)
Mar 26, 2018	31.75	31.90	30.00	30.51	88,530	-0.89(-2.83%)
Mar 23, 2018	32.45	32.66	31.25	31.40	84,593	-1.28(-3.92%)
Mar 22, 2018	34.12	34.58	32.00	32.68	133,763	-1.71(-4.97%)
Mar 21, 2018	35.00	35.49	34.18	34.39	72,473	-0.84(-2.38%)
Mar 20, 2018	34.59	35.41	34.59	35.23	65,783	+0.94(+2.74%)
Mar 19, 2018	33.95	34.31	33.66	34.29	44,438	+0.61(+1.81%)
Mar 16, 2018	34.50	34.66	33.60	33.68	60,730	-0.85(-2.46%)
Mar 15, 2018	35.45	35.56	34.51	34.53	47,638	-0.90(-2.54%)
Mar 14, 2018	36.12	36.12	35.00	35.43	55,757	-0.18(-0.51%)
Mar 13, 2018	37.11	37.11	35.01	35.61	86,847	-1.29(-3.50%)
Mar 12, 2018	36.60	37.75	36.50	36.90	156,375	+0.30(+0.82%)
Mar 09, 2018	36.43	36.80	36.04	36.60	60,744	+0.51(+1.41%)
Mar 08, 2018	35.67	36.45	35.67	36.09	78,590	+0.70(+1.98%)
Mar 07, 2018	35.46	35.85	35.10	35.39	44,688	-0.20(-0.56%)
Mar 06, 2018	35.00	36.44	34.49	35.59	217,459	+0.83(+2.39%)
Mar 05, 2018	34.67	35.00	34.10	34.76	26,361	+0.35(+1.02%)
Mar 02, 2018	34.45	35.15	33.67	34.41	23,637	-0.39(-1.12%)
Mar 01, 2018	33.49	34.82	33.49	34.80	112,654	+1.14(+3.40%)
Feb 28, 2018	33.87	34.22	33.21	33.66	77,175	+0.20(+0.61%)
Feb 27, 2018	35.00	35.00	33.38	33.45	52,205	-1.16(-3.35%)
Feb 26, 2018	34.44	34.71	33.62	34.61	58,878	+0.65(+1.91%)
Feb 23, 2018	34.50	34.75	33.01	33.96	91,614	-0.02(-0.06%)
Feb 22, 2018	32.93	34.49	32.72	33.98	112,688	+1.20(+3.66%)
Feb 21, 2018	34.33	34.49	32.56	32.78	91,820	-1.70(-4.93%)
Feb 20, 2018	33.60	34.91	33.25	34.48	102,039	+0.76(+2.25%)
Feb 16, 2018		33.72	33.72	33.72	0	-0.09(-0.27%)
Feb 15, 2018	34.00	34.50	33.07	33.81	70,401	+0.08(+0.24%)
Feb 14, 2018		33.86	32.13	33.73	107,118	+1.60(+4.98%)
Feb 13, 2018	30.84	32.44	30.84	32.13	55,384	+1.37(+4.45%)
Feb 12, 2018	31.17	31.91	30.21	30.76	119,060	+0.14(+0.46%)
Feb 09, 2018	33.00	33.24	30.12	30.62	172,091	-1.88(-5.78%)
Feb 08, 2018	34.19	34.49	32.40	32.50	61,538	-1.29(-3.82%)
Feb 07, 2018	32.99	33.99	32.78	33.79	139,508	+1.25(+3.84%)
Feb 06, 2018	34.77	34.77	32.32	32.54	159,638	-2.96(-8.34%)
Feb 05, 2018	36.31	36.96	35.50	35.50	97,456	-1.49(-4.03%)
Feb 02, 2018	36.68	37.89	35.61	36.99	126,139	-0.09(-0.24%)

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.