Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.46	33.31	31.88	31.99	495,234	-0.17(-0.53%)
Apr 27, 2018	32.59	32.77	31.75	32.16	414,139	+0.09(+0.28%)
Apr 26, 2018	31.69	33.00	31.69	32.07	755,143	-0.69(-2.11%)
Apr 25, 2018	32.52	32.98	30.66	32.76	955,702	-0.60(-1.80%)
Apr 24, 2018	33.81	34.49	32.84	33.36	450,685	-0.44(-1.30%)
Apr 23, 2018	36.22	36.74	33.50	33.80	446,814	-2.30(-6.37%)
Apr 20, 2018	35.97	37.81	35.46	36.10	1,193,104	+0.24(+0.67%)
Apr 19, 2018	34.60	35.92	34.27	35.86	366,089	+1.15(+3.31%)
Apr 18, 2018	36.98	37.21	34.40	34.71	486,158	-1.95(-5.32%)
Apr 17, 2018	35.69	37.03	35.69	36.66	520,239	+1.21(+3.41%)
Apr 16, 2018	34.40	36.97	34.06	35.45	741,236	+2.52(+7.65%)
Apr 13, 2018	33.00	33.18	32.76	32.93	124,046	+0.07(+0.21%)
Apr 12, 2018	32.87	32.94	32.11	32.86	194,878	+0.32(+0.98%)
Apr 11, 2018	31.97	32.70	31.89	32.54	188,910	+0.27(+0.84%)
Apr 10, 2018	32.03	33.05	31.32	32.27	198,563	+0.73(+2.31%)
Apr 09, 2018	33.29	33.46	31.41	31.54	148,450	-1.37(-4.16%)
Apr 06, 2018	32.70	33.32	32.56	32.91	300,035	-0.03(-0.09%)
Apr 05, 2018	33.09	33.66	32.41	32.94	467,808	+0.72(+2.23%)
Apr 04, 2018	30.50	32.41	30.03	32.22	480,700	+1.10(+3.53%)
Apr 03, 2018	30.82	31.42	30.28	31.12	355,952	+0.78(+2.57%)
Apr 02, 2018	32.27	32.55	29.61	30.34	285,030	-2.10(-6.47%)
Mar 29, 2018		32.44	32.44	32.44	0	+1.54(+4.98%)
Mar 28, 2018	31.45	31.90	30.37	30.90	415,623	-0.80(-2.52%)
Mar 27, 2018	31.32	32.63	31.22	31.70	461,506	+0.69(+2.23%)
Mar 26, 2018	30.99	31.55	30.29	31.01	826,603	+0.49(+1.61%)
Mar 23, 2018	30.41	31.75	30.40	30.52	351,169	+0.11(+0.36%)
Mar 22, 2018	30.48	31.81	30.05	30.41	551,063	-0.46(-1.49%)
Mar 21, 2018	30.50	31.80	30.00	30.87	3,185,113	+1.62(+5.54%)
Mar 20, 2018	30.27	30.68	29.16	29.25	543,124	-1.85(-5.95%)
Mar 19, 2018	33.42	33.42	29.99	31.10	454,938	-3.38(-9.80%)
Mar 16, 2018	33.73	36.16	33.45	34.48	669,734	+0.71(+2.10%)
Mar 15, 2018	34.39	34.73	33.01	33.77	117,838	-0.57(-1.66%)
Mar 14, 2018	35.74	35.74	34.31	34.34	84,596	-1.16(-3.27%)
Mar 13, 2018	36.13	37.67	35.08	35.50	131,891	-0.43(-1.20%)
Mar 12, 2018	34.18	37.79	33.84	35.93	379,142	+1.98(+5.83%)
Mar 09, 2018	34.05	34.59	33.47	33.95	112,333	+0.11(+0.33%)
Mar 08, 2018	34.61	34.80	33.30	33.84	138,582	-0.65(-1.88%)
Mar 07, 2018	33.63	34.80	33.63	34.49	236,265	+0.41(+1.20%)
Mar 06, 2018	33.05	34.29	32.95	34.08	96,574	+1.44(+4.41%)
Mar 05, 2018	32.29	33.77	31.64	32.64	222,759	+0.34(+1.05%)
Mar 02, 2018	29.38	32.30	29.38	32.30	92,096	+2.56(+8.61%)
Mar 01, 2018	30.09	30.22	29.15	29.74	76,644	-0.04(-0.13%)
Feb 28, 2018	30.23	31.26	29.72	29.78	65,888	-0.33(-1.10%)
Feb 27, 2018	30.50	30.83	29.80	30.11	36,447	-0.29(-0.95%)
Feb 26, 2018	30.24	30.50	30.00	30.40	25,838	+0.22(+0.73%)
Feb 23, 2018	29.36	30.22	29.02	30.18	62,481	+1.14(+3.93%)
Feb 22, 2018	29.17	29.65	28.83	29.04	124,824	-0.04(-0.14%)
Feb 21, 2018	29.65	30.49	29.07	29.08	150,965	-0.38(-1.29%)
Feb 20, 2018	29.29	30.22	29.00	29.46	71,493	+0.01(+0.03%)
Feb 16, 2018		29.45	29.45	29.45	0	-0.47(-1.57%)
Feb 15, 2018	29.77	30.20	29.05	29.92	71,155	+0.23(+0.77%)
Feb 14, 2018	27.37	29.78	27.35	29.69	149,433	+2.12(+7.69%)
Feb 13, 2018	27.23	28.24	27.23	27.57	83,770	+0.19(+0.69%)
Feb 12, 2018	28.47	28.65	27.22	27.38	187,610	-0.78(-2.77%)
Feb 09, 2018	29.37	30.73	26.85	28.16	283,882	-0.55(-1.92%)
Feb 08, 2018	33.18	33.18	28.65	28.71	342,719	-3.88(-11.91%)
Feb 07, 2018	32.58	32.79	31.48	32.59	127,827	-0.19(-0.58%)
Feb 06, 2018	29.00	33.20	29.00	32.78	205,037	+2.93(+9.82%)
Feb 05, 2018	29.44	30.43	29.44	29.85	69,189	+0.22(+0.74%)
Feb 02, 2018	29.50	29.95	29.26	29.63	64,571	-0.06(-0.20%)

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.