Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.68	33.68	33.61	33.61	1,486	-0.89(-2.59%)
Apr 27, 2018	34.50	34.50	34.50	34.50	394	+0.00(+0.00%)
Apr 26, 2018	34.23	34.79	34.19	34.50	1,555	+0.60(+1.77%)
Apr 25, 2018	33.90	33.90	33.90	33.90	306	-0.55(-1.59%)
Apr 24, 2018	34.45	34.45	34.45	34.45	316	-0.62(-1.78%)
Apr 23, 2018	34.61	35.08	34.61	35.07	613	+0.19(+0.54%)
Apr 20, 2018	34.90	35.17	34.88	34.88	2,726	-0.52(-1.46%)
Apr 19, 2018	35.32	35.41	35.15	35.40	1,606	-0.48(-1.35%)
Apr 18, 2018	35.65	35.89	35.65	35.88	1,092	-0.51(-1.40%)
Apr 17, 2018	36.39	36.39	36.39	36.39	523	+0.74(+2.08%)
Apr 16, 2018	35.65	35.65	35.65	35.65	512	+0.02(+0.07%)
Apr 13, 2018	36.01	36.01	35.43	35.62	2,808	-0.38(-1.07%)
Apr 11, 2018		36.01	36.01	36.01	75	-1.65(-4.38%)
Apr 10, 2018	37.66	37.66	37.66	37.66	644	-0.44(-1.15%)
Apr 09, 2018	37.86	38.14	37.86	38.10	3,237	+0.18(+0.47%)
Apr 06, 2018	37.64	37.97	37.64	37.92	1,655	+0.34(+0.92%)
Apr 05, 2018	37.58	37.58	37.58	37.58	197	+0.52(+1.39%)
Apr 04, 2018	36.98	37.06	36.98	37.06	696	+0.06(+0.16%)
Apr 03, 2018	37.00	37.00	37.00	37.00	694	+0.05(+0.14%)
Apr 02, 2018	36.58	36.98	36.30	36.95	999	+0.02(+0.05%)
Mar 29, 2018		36.93	36.93	36.93	0	+0.63(+1.74%)
Mar 28, 2018	36.45	36.66	36.17	36.30	48,907	+1.04(+2.95%)
Mar 27, 2018	35.68	35.79	35.26	35.26	2,207	-0.52(-1.47%)
Mar 26, 2018	35.78	35.78	35.78	35.78	828	+0.82(+2.35%)
Mar 23, 2018	35.18	35.24	34.97	34.97	1,151	-0.59(-1.67%)
Mar 22, 2018	35.36	35.91	35.36	35.56	2,421	+0.91(+2.61%)
Mar 21, 2018	34.47	34.66	34.45	34.66	1,630	+0.00(+0.00%)
Mar 20, 2018	34.76	34.86	34.61	34.66	2,266	-0.33(-0.94%)
Mar 19, 2018	35.19	35.35	34.98	34.98	6,022	-0.69(-1.92%)
Mar 16, 2018	35.62	35.67	35.62	35.67	1,187	+0.09(+0.25%)
Mar 15, 2018	35.46	35.58	35.46	35.58	928	+0.29(+0.82%)
Mar 14, 2018	35.10	35.30	35.04	35.29	1,742	+0.34(+0.97%)
Mar 13, 2018	35.07	35.40	34.95	34.95	8,003	-0.50(-1.42%)
Mar 12, 2018	35.31	35.45	35.06	35.45	749	+0.60(+1.74%)
Mar 09, 2018	34.80	34.99	34.80	34.85	10,739	+0.05(+0.14%)
Mar 08, 2018	34.67	34.80	34.67	34.80	2,996	+0.38(+1.11%)
Mar 07, 2018	33.98	34.42	33.98	34.42	1,826	+0.94(+2.80%)
Mar 06, 2018	33.55	33.62	33.47	33.48	4,581	+0.16(+0.50%)
Mar 05, 2018	32.85	33.44	32.79	33.31	11,564	+0.41(+1.25%)
Mar 02, 2018	32.54	33.04	32.54	32.91	3,888	+0.40(+1.22%)
Mar 01, 2018	32.81	32.87	32.47	32.51	2,000	-0.29(-0.88%)
Feb 28, 2018	33.11	33.15	32.78	32.80	2,098	-1.37(-4.02%)
Feb 27, 2018	33.96	34.17	33.93	34.17	3,668	-0.33(-0.94%)
Feb 26, 2018	34.35	34.50	34.35	34.50	1,829	+0.12(+0.36%)
Feb 23, 2018	34.30	34.38	34.30	34.38	3,433	+0.20(+0.57%)
Feb 22, 2018		34.52	34.75	34.18	9,489	-0.57(-1.64%)
Feb 21, 2018	34.52	34.79	34.49	34.75	4,426	+0.10(+0.29%)
Feb 20, 2018	34.81	34.81	34.61	34.65	1,203	-0.08(-0.23%)
Feb 16, 2018		34.73	34.73	34.73	0	+0.68(+2.00%)
Feb 15, 2018	33.72	34.05	33.55	34.05	3,339	+0.55(+1.64%)
Feb 14, 2018	33.75	33.76	32.75	33.50	12,857	+2.00(+6.37%)
Feb 13, 2018	31.12	31.55	31.05	31.50	13,785	+0.35(+1.11%)
Feb 12, 2018	30.95	31.15	30.69	31.15	2,061	+0.20(+0.65%)
Feb 09, 2018	30.45	30.95	30.42	30.95	3,714	-0.37(-1.18%)
Feb 08, 2018	31.35	31.56	31.01	31.32	13,131	-0.78(-2.43%)
Feb 07, 2018	32.00	32.18	31.71	32.10	8,666	+0.10(+0.31%)
Feb 06, 2018	31.52	32.00	31.48	32.00	9,919	+0.12(+0.38%)
Feb 05, 2018	32.26	32.26	31.88	31.88	692	-1.29(-3.90%)
Feb 02, 2018	33.49	33.49	32.94	33.17	1,576	-0.88(-2.57%)

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.