Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.51	35.84	35.15	35.17	78,147	-0.30(-0.85%)
Apr 27, 2018	35.31	35.61	35.08	35.48	66,977	+0.21(+0.60%)
Apr 26, 2018	34.98	35.38	34.59	35.27	121,313	+0.28(+0.79%)
Apr 25, 2018	34.69	35.29	34.48	34.99	113,005	+0.22(+0.63%)
Apr 24, 2018	34.61	35.01	34.34	34.77	42,333	+0.18(+0.51%)
Apr 23, 2018	34.66	34.85	34.10	34.59	70,903	+0.03(+0.10%)
Apr 20, 2018	34.21	34.73	34.21	34.56	54,492	+0.25(+0.73%)
Apr 19, 2018	34.24	34.69	33.92	34.31	77,185	+0.03(+0.07%)
Apr 18, 2018	34.38	34.74	34.26	34.28	45,511	-0.17(-0.49%)
Apr 17, 2018	33.93	34.75	33.93	34.45	137,188	+0.87(+2.60%)
Apr 16, 2018	33.07	33.90	32.87	33.58	46,331	+0.63(+1.91%)
Apr 13, 2018	32.87	33.43	32.61	32.95	122,087	+0.13(+0.38%)
Apr 12, 2018	32.33	33.07	32.33	32.82	48,618	+0.53(+1.64%)
Apr 11, 2018	32.50	32.97	31.95	32.29	78,208	-0.45(-1.36%)
Apr 10, 2018	32.51	32.92	32.33	32.74	65,141	+0.53(+1.64%)
Apr 09, 2018	32.57	32.84	32.17	32.21	55,628	-0.11(-0.34%)
Apr 06, 2018	32.45	32.55	32.00	32.32	65,549	-0.33(-1.00%)
Apr 05, 2018	33.09	33.09	32.52	32.65	50,499	-0.12(-0.36%)
Apr 04, 2018	31.49	32.91	31.49	32.76	70,186	+0.92(+2.87%)
Apr 03, 2018	31.55	32.10	31.35	31.85	73,723	+0.35(+1.12%)
Apr 02, 2018	31.92	32.29	31.10	31.50	85,704	-0.55(-1.70%)
Mar 29, 2018		32.04	32.04	32.04	0	-0.34(-1.04%)
Mar 28, 2018	31.94	32.75	31.76	32.38	99,912	+0.45(+1.39%)
Mar 27, 2018	32.57	33.15	31.83	31.93	96,784	-0.55(-1.71%)
Mar 26, 2018	32.33	32.67	31.96	32.49	91,804	+0.50(+1.57%)
Mar 23, 2018	32.13	32.48	31.89	31.98	125,131	-0.21(-0.65%)
Mar 22, 2018	32.38	32.98	31.98	32.19	112,826	-0.46(-1.41%)
Mar 21, 2018	32.85	33.20	32.59	32.65	111,779	-0.24(-0.74%)
Mar 20, 2018	33.21	33.28	32.65	32.90	112,679	-0.42(-1.26%)
Mar 19, 2018	33.33	33.60	33.16	33.32	98,271	-0.11(-0.33%)
Mar 16, 2018	33.04	33.96	33.04	33.43	266,900	+0.45(+1.38%)
Mar 15, 2018	33.33	33.68	32.79	32.97	105,280	-0.34(-1.01%)
Mar 14, 2018	33.90	34.44	33.25	33.31	110,841	-0.45(-1.32%)
Mar 13, 2018	34.06	34.61	33.47	33.75	88,263	-0.33(-0.96%)
Mar 12, 2018	34.41	34.54	33.79	34.08	175,095	-0.29(-0.85%)
Mar 09, 2018	35.27	35.46	34.34	34.38	176,801	-0.71(-2.03%)
Mar 08, 2018	34.85	35.16	34.32	35.09	152,845	-0.02(-0.05%)
Mar 07, 2018		35.93		35.11	654,862	+4.29(+13.92%)
Mar 06, 2018	30.83	31.29	30.59	30.82	147,137	+0.03(+0.11%)
Mar 05, 2018	29.56	31.40	29.56	30.78	227,526	+1.28(+4.33%)
Mar 02, 2018	28.96	29.59	28.91	29.51	133,564	+0.30(+1.04%)
Mar 01, 2018	29.03	29.48	28.72	29.20	145,001	+0.13(+0.43%)
Feb 28, 2018	29.92	30.15	29.08	29.08	110,769	-0.71(-2.37%)
Feb 27, 2018	30.38	30.81	29.59	29.78	115,882	-0.50(-1.66%)
Feb 26, 2018	29.89	30.41	29.87	30.29	48,560	+0.42(+1.41%)
Feb 23, 2018	29.92	29.92	29.49	29.87	60,077	+0.08(+0.28%)
Feb 22, 2018	30.03	30.35	29.64	29.78	50,501	-0.22(-0.73%)
Feb 21, 2018	29.08	30.61	29.08	30.00	148,939	+0.82(+2.82%)
Feb 20, 2018	30.00	30.00	29.05	29.18	82,456	-0.85(-2.82%)
Feb 16, 2018		30.03	30.03	30.03	0	+0.32(+1.07%)
Feb 15, 2018	29.51	29.87	29.38	29.71	67,982	+0.34(+1.17%)
Feb 14, 2018	28.35	29.37	28.12	29.36	109,660	+1.01(+3.55%)
Feb 13, 2018	28.56	28.64	28.07	28.36	63,324	-0.27(-0.93%)
Feb 12, 2018	29.01	29.01	28.08	28.62	87,441	-0.35(-1.20%)
Feb 09, 2018	29.27	29.29	28.38	28.97	139,378	-0.06(-0.20%)
Feb 08, 2018	29.38	29.83	29.01	29.03	146,878	-0.31(-1.05%)
Feb 07, 2018	29.53	30.05	29.32	29.34	580,765	-0.30(-1.01%)
Feb 06, 2018	27.92	29.77	27.92	29.64	203,306	+0.92(+3.21%)
Feb 05, 2018	29.30	29.64	28.38	28.71	123,555	-0.77(-2.62%)
Feb 02, 2018	29.38	29.62	29.05	29.49	123,720	+0.02(+0.06%)

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.