Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.31	36.20	32.31	34.80	45,989	+1.24(+3.70%)
Apr 27, 2018	31.85	33.56	31.38	33.56	7,917	+2.17(+6.93%)
Apr 26, 2018	31.38	32.62	31.23	31.38	9,542	+0.00(+0.00%)
Apr 25, 2018	31.85	32.47	31.23	31.38	3,707	-0.62(-1.94%)
Apr 24, 2018	33.40	33.56	31.85	32.00	3,722	-1.86(-5.50%)
Apr 23, 2018	33.71	34.02	33.40	33.87	3,372	+0.47(+1.40%)
Apr 20, 2018	33.87	34.02	33.09	33.40	4,928	-0.31(-0.92%)
Apr 19, 2018	33.25	33.87	32.78	33.71	3,558	+0.62(+1.88%)
Apr 18, 2018	32.78	33.56	32.78	33.09	4,392	+0.31(+0.95%)
Apr 17, 2018	33.09	33.56	32.31	32.78	6,684	+0.00(+0.00%)
Apr 16, 2018	31.85	33.40	31.85	32.78	5,430	+1.09(+3.43%)
Apr 13, 2018	32.31	33.71	31.54	31.69	3,463	-0.16(-0.49%)
Apr 12, 2018	33.71	35.42	31.85	31.85	12,137	+1.55(+5.13%)
Apr 11, 2018	29.67	31.85	29.67	30.29	3,773	+0.31(+1.04%)
Apr 10, 2018	29.52	30.92	29.52	29.98	3,105	+0.62(+2.12%)
Apr 09, 2018	30.61	31.69	29.36	29.36	8,092	-1.09(-3.57%)
Apr 06, 2018	30.76	31.54	29.83	30.45	5,395	-0.31(-1.01%)
Apr 05, 2018	32.16	32.16	30.76	30.76	6,124	-1.40(-4.35%)
Apr 04, 2018	31.23	33.09	31.23	32.16	2,651	+0.93(+2.98%)
Apr 03, 2018	31.62	31.69	31.07	31.23	3,693	-0.16(-0.49%)
Apr 02, 2018	32.16	32.76	31.38	31.38	4,400	-0.78(-2.42%)
Mar 29, 2018		32.16	32.16	32.16	0	+0.16(+0.49%)
Mar 28, 2018	32.47	32.78	31.38	32.00	6,700	-0.62(-1.90%)
Mar 27, 2018	32.31	32.78	31.85	32.62	4,762	+0.16(+0.48%)
Mar 26, 2018	33.40	33.54	32.31	32.47	6,168	-0.93(-2.79%)
Mar 23, 2018	33.87	33.87	32.78	33.40	2,383	+0.00(+0.00%)
Mar 22, 2018	34.18	34.49	33.09	33.40	5,633	-0.62(-1.83%)
Mar 21, 2018	32.62	34.64	32.62	34.02	6,809	+1.24(+3.79%)
Mar 20, 2018	32.17	32.94	32.16	32.78	5,094	+0.47(+1.44%)
Mar 19, 2018	32.00	33.09	32.00	32.31	3,420	-0.16(-0.48%)
Mar 16, 2018	32.31	33.09	32.00	32.47	6,348	-1.09(-3.24%)
Mar 15, 2018	33.71	34.80	33.09	33.56	2,284	-0.31(-0.92%)
Mar 14, 2018	33.56	35.42	33.09	33.87	6,995	+0.78(+2.35%)
Mar 13, 2018	33.25	34.33	32.94	33.09	5,171	+0.16(+0.47%)
Mar 12, 2018	33.87	34.18	32.78	32.94	3,495	-0.62(-1.85%)
Mar 09, 2018	33.87	34.02	33.40	33.56	2,220	+0.00(+0.00%)
Mar 08, 2018	33.56	34.64	33.56	33.56	2,108	+0.00(+0.00%)
Mar 07, 2018	33.71	34.88	33.40	33.56	3,333	-0.31(-0.92%)
Mar 06, 2018	33.87	34.33	33.71	33.87	3,229	-0.31(-0.91%)
Mar 05, 2018	34.96	34.96	33.71	34.18	5,361	-0.78(-2.22%)
Mar 02, 2018	34.80	35.27	34.34	34.96	3,734	+0.78(+2.27%)
Mar 01, 2018	33.56	35.58	33.56	34.18	2,909	-0.23(-0.68%)
Feb 28, 2018	34.49	35.42	34.33	34.41	2,315	-0.54(-1.56%)
Feb 27, 2018	35.11	36.51	34.02	34.96	12,501	+0.31(+0.90%)
Feb 26, 2018	34.18	35.11	34.02	34.64	3,100	+0.78(+2.29%)
Feb 23, 2018	34.96	34.96	33.40	33.87	6,804	-0.16(-0.46%)
Feb 22, 2018	33.87	34.33	33.07	34.02	2,975	+1.40(+4.29%)
Feb 21, 2018	34.33	35.27	32.62	32.62	4,050	-1.40(-4.11%)
Feb 20, 2018	33.71	35.42	33.56	34.02	7,789	+0.00(+0.00%)
Feb 16, 2018		34.02	34.02	34.02	0	+0.62(+1.86%)
Feb 15, 2018		33.76	33.40	33.40	2,113	-0.31(-0.92%)
Feb 14, 2018	32.62	34.18	32.62	33.71	3,716	+0.54(+1.64%)
Feb 13, 2018	32.94	34.02	32.47	33.17	5,284	+0.39(+1.18%)
Feb 12, 2018	33.25	33.87	32.31	32.78	2,971	-0.47(-1.40%)
Feb 09, 2018	34.02	34.60	31.85	33.25	11,638	-0.62(-1.84%)
Feb 08, 2018	36.20	36.66	33.48	33.87	8,267	-2.33(-6.44%)
Feb 07, 2018	33.56	37.13	33.56	36.20	15,660	+2.80(+8.37%)
Feb 06, 2018	33.40	33.71	32.62	33.40	10,480	+0.00(+0.00%)
Feb 05, 2018	33.25	33.56	33.09	33.40	10,853	-0.31(-0.92%)
Feb 02, 2018	34.18	34.18	33.25	33.71	5,825	-0.62(-1.81%)

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.