Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.02	37.42	35.85	35.95	88,154	-0.98(-2.65%)
Apr 27, 2018	37.19	37.19	35.83	36.93	88,443	-0.38(-1.01%)
Apr 26, 2018	36.70	37.56	36.58	37.31	116,055	+0.77(+2.12%)
Apr 25, 2018	36.51	37.27	36.24	36.54	49,823	+0.01(+0.02%)
Apr 24, 2018	36.49	37.61	35.96	36.53	91,457	+0.18(+0.50%)
Apr 23, 2018	36.27	36.72	35.60	36.35	114,399	-0.05(-0.14%)
Apr 20, 2018	36.70	36.70	35.89	36.40	48,460	-0.31(-0.84%)
Apr 19, 2018	35.46	36.80	35.14	36.71	105,842	+1.24(+3.49%)
Apr 18, 2018	35.22	36.03	35.22	35.47	77,941	+0.31(+0.88%)
Apr 17, 2018	34.79	35.26	34.66	35.16	54,167	+0.54(+1.56%)
Apr 16, 2018	34.79	34.90	34.35	34.62	40,457	+0.17(+0.50%)
Apr 13, 2018	34.58	34.94	34.05	34.45	55,339	+0.04(+0.12%)
Apr 12, 2018	33.96	34.59	33.83	34.41	49,948	+0.56(+1.65%)
Apr 11, 2018	35.96	35.96	33.62	33.85	86,893	-0.15(-0.46%)
Apr 10, 2018	32.98	34.02	32.90	34.00	113,648	+1.44(+4.41%)
Apr 09, 2018	32.57	33.22	32.29	32.57	83,437	+0.19(+0.58%)
Apr 06, 2018	32.51	32.87	31.84	32.38	118,006	-0.40(-1.21%)
Apr 05, 2018	32.76	33.06	31.96	32.77	56,370	+0.37(+1.14%)
Apr 04, 2018	32.43	32.77	31.68	32.40	112,970	-0.12(-0.37%)
Apr 03, 2018	32.25	33.23	32.25	32.52	168,168	+0.35(+1.10%)
Apr 02, 2018	31.90	32.35	31.65	32.17	147,036	+0.26(+0.81%)
Mar 29, 2018		31.91	31.91	31.91	0	+0.58(+1.87%)
Mar 28, 2018	31.99	32.02	30.91	31.33	221,356	-0.68(-2.12%)
Mar 27, 2018	32.74	33.68	31.90	32.01	87,980	-0.64(-1.95%)
Mar 26, 2018	32.94	33.94	32.00	32.64	123,464	+0.34(+1.07%)
Mar 23, 2018	33.62	35.36	32.27	32.30	197,422	-1.23(-3.67%)
Mar 22, 2018	35.26	35.28	33.37	33.53	133,198	-2.03(-5.71%)
Mar 21, 2018	35.50	36.20	35.29	35.56	90,435	+0.06(+0.17%)
Mar 20, 2018	36.70	36.70	35.41	35.50	119,716	-1.20(-3.28%)
Mar 19, 2018	37.40	37.53	36.17	36.70	135,913	-0.83(-2.22%)
Mar 16, 2018	37.11	38.00	36.56	37.54	279,136	+0.46(+1.25%)
Mar 15, 2018	37.52	37.52	36.81	37.07	65,253	-0.48(-1.28%)
Mar 14, 2018	38.28	38.60	37.29	37.55	139,044	-0.53(-1.40%)
Mar 13, 2018	38.39	38.82	38.02	38.09	124,716	-0.02(-0.05%)
Mar 12, 2018	38.01	38.27	37.75	38.10	124,071	+0.24(+0.64%)
Mar 09, 2018	37.40	38.11	36.53	37.86	113,284	+0.69(+1.85%)
Mar 08, 2018	37.08	37.31	36.53	37.18	161,957	+0.10(+0.28%)
Mar 07, 2018	36.59	37.39	36.43	37.07	182,641	+0.11(+0.30%)
Mar 06, 2018	37.10	37.38	36.29	36.96	98,700	+0.01(+0.02%)
Mar 05, 2018	36.36	37.15	36.36	36.95	90,615	+0.52(+1.42%)
Mar 02, 2018	35.98	36.62	35.56	36.44	134,059	+0.29(+0.81%)
Mar 01, 2018	35.83	36.75	35.62	36.14	85,315	+0.37(+1.03%)
Feb 28, 2018	36.14	36.61	35.50	35.77	152,253	-0.09(-0.26%)
Feb 27, 2018	36.33	36.84	35.71	35.87	114,593	-0.54(-1.48%)
Feb 26, 2018	36.22	37.07	35.80	36.41	112,264	+0.42(+1.16%)
Feb 23, 2018	35.74	36.74	35.51	35.99	79,737	+0.40(+1.13%)
Feb 22, 2018	35.35	35.85	35.29	35.59	52,889	+0.28(+0.80%)
Feb 21, 2018	36.20	36.37	35.24	35.30	89,524	-0.74(-2.04%)
Feb 20, 2018	36.53	37.55	35.66	36.04	133,465	-0.68(-1.86%)
Feb 16, 2018		36.72	36.72	36.72	0	+0.12(+0.33%)
Feb 15, 2018	36.57	37.00	36.13	36.60	170,987	+0.27(+0.75%)
Feb 14, 2018	35.45	36.53	34.05	36.33	136,362	+0.65(+1.82%)
Feb 13, 2018	35.05	35.93	34.59	35.68	91,799	+0.39(+1.12%)
Feb 12, 2018	34.70	35.48	34.64	35.29	83,277	+0.66(+1.90%)
Feb 09, 2018	34.28	35.92	33.85	34.63	127,476	+0.69(+2.04%)
Feb 08, 2018	34.34	34.45	33.32	33.93	134,017	-0.33(-0.95%)
Feb 07, 2018	33.45	34.36	32.82	34.26	199,940	+0.27(+0.78%)
Feb 06, 2018	32.73	34.81	32.73	33.99	154,310	+0.91(+2.74%)
Feb 05, 2018	32.72	34.70	32.03	33.09	203,925	+1.62(+5.14%)
Feb 02, 2018	29.05	32.66	29.05	31.47	201,986	+0.23(+0.74%)

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.