Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.17	34.65	33.79	33.98	11,805	-0.34(-0.98%)
Apr 27, 2018	34.79	34.79	34.31	34.31	6,462	-0.53(-1.52%)
Apr 26, 2018	34.93	35.18	34.79	34.84	4,349	-0.05(-0.14%)
Apr 25, 2018	35.51	35.51	34.55	34.89	13,414	-0.62(-1.76%)
Apr 24, 2018	36.09	36.42	35.22	35.51	10,524	-0.53(-1.46%)
Apr 23, 2018	36.28	36.66	35.42	36.04	8,735	-0.29(-0.79%)
Apr 20, 2018	36.71	36.86	36.18	36.33	10,362	-0.62(-1.69%)
Apr 19, 2018	36.95	36.95	36.42	36.95	5,345	+0.05(+0.13%)
Apr 18, 2018	36.95	37.66	36.71	36.90	13,163	-0.05(-0.13%)
Apr 17, 2018	37.43	37.43	36.09	36.95	17,130	-0.43(-1.16%)
Apr 16, 2018	36.76	38.24	36.76	37.38	24,535	+0.96(+2.64%)
Apr 13, 2018	35.32	36.76	35.22	36.42	11,021	+1.06(+2.99%)
Apr 12, 2018	35.03	35.48	34.81	35.37	6,296	+0.19(+0.55%)
Apr 11, 2018	35.61	35.61	35.13	35.18	5,173	+0.14(+0.41%)
Apr 10, 2018	35.03	35.42	34.60	35.03	11,247	+0.14(+0.41%)
Apr 09, 2018	35.03	35.27	34.82	34.89	5,459	-0.10(-0.27%)
Apr 06, 2018	35.22	35.51	34.55	34.98	8,029	+0.19(+0.55%)
Apr 05, 2018	34.65	34.79	34.41	34.79	15,973	+0.38(+1.12%)
Apr 04, 2018	33.79	34.41	33.79	34.41	22,679	+0.58(+1.70%)
Apr 03, 2018	33.31	34.50	33.31	33.83	17,817	+0.58(+1.73%)
Apr 02, 2018	34.36	34.36	33.02	33.26	11,936	-0.96(-2.81%)
Mar 29, 2018		34.22	34.22	34.22	0	-0.05(-0.14%)
Mar 28, 2018	33.45	34.31	33.45	34.27	4,566	+1.01(+3.03%)
Mar 27, 2018	33.40	33.45	32.92	33.26	6,947	-0.19(-0.57%)
Mar 26, 2018	32.87	33.59	32.68	33.45	11,509	+0.53(+1.60%)
Mar 23, 2018	33.26	34.07	32.92	32.92	13,739	-0.29(-0.87%)
Mar 22, 2018	33.31	33.49	33.11	33.21	11,148	-0.10(-0.29%)
Mar 21, 2018	33.55	33.59	33.31	33.31	9,360	+0.10(+0.29%)
Mar 20, 2018	32.73	33.31	32.41	33.21	16,797	+0.48(+1.47%)
Mar 19, 2018	31.87	32.73	31.58	32.73	12,784	+1.06(+3.33%)
Mar 16, 2018	30.19	31.96	30.19	31.67	25,738	+1.54(+5.10%)
Mar 15, 2018	30.41	30.41	29.95	30.14	12,935	+0.05(+0.16%)
Mar 14, 2018		30.04	29.80	30.09	5,122	+0.05(+0.16%)
Mar 13, 2018	30.33	30.52	29.61	30.04	6,699	-0.24(-0.79%)
Mar 12, 2018	29.95	30.28	29.18	30.28	6,142	+0.53(+1.77%)
Mar 09, 2018	29.23	29.80	29.23	29.75	10,205	+0.86(+2.99%)
Mar 08, 2018	28.60	29.13	28.60	28.89	14,559	+0.48(+1.69%)
Mar 07, 2018	28.36	28.41	28.31	28.41	3,779	+0.19(+0.68%)
Mar 06, 2018	27.64	28.27	27.02	28.22	4,875	+0.86(+3.16%)
Mar 05, 2018	27.98	27.98	27.31	27.35	7,889	-0.19(-0.70%)
Mar 02, 2018	27.45	27.83	27.45	27.55	6,844	+0.10(+0.35%)
Mar 01, 2018	27.02	27.86	27.02	27.45	5,589	+0.10(+0.35%)
Feb 28, 2018	28.12	28.12	27.11	27.35	10,012	-0.58(-2.06%)
Feb 27, 2018	27.88	27.93	27.88	27.93	3,043	-0.10(-0.34%)
Feb 26, 2018	28.17	28.36	27.88	28.03	3,981	-0.05(-0.17%)
Feb 23, 2018	27.62	28.12	27.57	28.07	3,566	+0.38(+1.39%)
Feb 22, 2018	28.03	28.07	27.69	27.69	3,014	-0.34(-1.20%)
Feb 21, 2018	27.88	28.31	27.88	28.03	2,878	+0.00(+0.00%)
Feb 20, 2018	27.40	28.03	27.35	28.03	11,013	+0.48(+1.74%)
Feb 16, 2018		27.55	27.55	27.55	0	+0.58(+2.14%)
Feb 15, 2018	26.68	27.02	26.45	26.97	8,369	+0.48(+1.81%)
Feb 14, 2018	25.91	26.83	25.91	26.49	9,026	+0.43(+1.66%)
Feb 13, 2018	25.48	26.25	25.48	26.06	8,472	+0.29(+1.12%)
Feb 12, 2018	26.33	26.33	25.77	25.77	9,467	-0.14(-0.56%)
Feb 09, 2018	25.87	26.01	25.48	25.91	11,117	+0.19(+0.75%)
Feb 08, 2018	26.11	26.25	25.72	25.72	13,589	-0.53(-2.01%)
Feb 07, 2018		26.54	26.06	26.25	10,367	+0.19(+0.74%)
Feb 06, 2018	25.96	26.54	25.91	26.06	15,774	-0.62(-2.34%)
Feb 05, 2018	26.49	27.02	26.49	26.68	9,357	-0.10(-0.36%)
Feb 02, 2018	28.36	28.36	26.63	26.78	12,443	-1.54(-5.42%)

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.