Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.97	32.69	31.82	32.23	1,805,228	+0.36(+1.13%)
Apr 27, 2018	31.77	32.20	31.56	31.87	970,228	-0.19(-0.59%)
Apr 26, 2018	32.26	32.26	31.65	32.06	1,597,287	+0.21(+0.66%)
Apr 25, 2018	32.66	32.66	31.33	31.85	2,452,788	-0.91(-2.78%)
Apr 24, 2018	34.19	34.70	31.92	32.76	2,764,338	-0.44(-1.33%)
Apr 23, 2018	33.60	33.94	32.97	33.20	1,952,165	-0.79(-2.32%)
Apr 20, 2018	34.02	34.08	33.58	33.99	1,345,080	+0.26(+0.77%)
Apr 19, 2018	34.03	34.29	33.69	33.73	1,486,133	-0.29(-0.85%)
Apr 18, 2018	33.85	34.45	33.81	34.02	1,973,409	+1.01(+3.06%)
Apr 17, 2018	33.02	33.29	32.85	33.01	1,573,482	+0.16(+0.49%)
Apr 16, 2018	33.80	33.92	32.68	32.85	1,420,164	-0.73(-2.17%)
Apr 13, 2018	33.34	33.74	33.00	33.58	1,607,585	+0.68(+2.07%)
Apr 12, 2018	33.39	33.39	32.39	32.90	1,255,062	-0.63(-1.88%)
Apr 11, 2018	34.49	34.88	33.33	33.53	1,562,892	-1.01(-2.92%)
Apr 10, 2018	34.18	34.72	33.78	34.54	1,680,495	+1.32(+3.97%)
Apr 09, 2018	33.89	34.05	33.14	33.22	1,082,781	-0.26(-0.78%)
Apr 06, 2018	33.63	34.08	33.37	33.48	1,375,016	-0.52(-1.53%)
Apr 05, 2018	33.39	34.25	33.31	34.00	1,394,301	+0.95(+2.87%)
Apr 04, 2018	32.06	33.18	31.43	33.05	1,641,846	+0.05(+0.15%)
Apr 03, 2018	32.96	33.42	32.42	33.00	1,154,413	+0.19(+0.58%)
Apr 02, 2018	33.41	33.49	32.44	32.81	1,019,483	-0.37(-1.12%)
Mar 29, 2018		33.18	33.18	33.18	0	+1.43(+4.50%)
Mar 28, 2018	32.51	32.59	31.65	31.75	1,129,155	-0.84(-2.58%)
Mar 27, 2018	33.50	33.63	32.42	32.59	1,356,199	-0.66(-1.98%)
Mar 26, 2018	33.13	33.42	32.83	33.25	1,336,330	+0.45(+1.37%)
Mar 23, 2018	33.80	33.91	32.74	32.80	1,234,956	-0.89(-2.64%)
Mar 22, 2018	34.53	34.80	33.64	33.69	1,418,966	-1.54(-4.37%)
Mar 21, 2018	34.46	35.43	34.38	35.23	2,847,963	+0.56(+1.62%)
Mar 20, 2018	34.53	35.13	34.44	34.67	1,312,685	+0.08(+0.23%)
Mar 19, 2018	35.51	35.72	34.21	34.59	1,903,598	-1.37(-3.81%)
Mar 16, 2018	35.51	36.33	35.44	35.96	4,065,620	+0.43(+1.21%)
Mar 15, 2018	35.42	35.86	35.04	35.53	1,024,943	+0.04(+0.11%)
Mar 14, 2018	35.71	35.85	35.35	35.49	1,362,922	+0.48(+1.37%)
Mar 13, 2018	34.68	35.30	34.37	35.01	1,312,010	+0.92(+2.70%)
Mar 12, 2018	33.83	34.26	33.74	34.09	1,099,633	+0.26(+0.77%)
Mar 09, 2018	34.79	34.97	33.69	33.83	1,720,756	-0.72(-2.08%)
Mar 08, 2018	36.15	36.19	34.20	34.55	2,099,027	-1.87(-5.13%)
Mar 07, 2018		36.96		36.42	1,361,371	-0.26(-0.71%)
Mar 06, 2018	36.73	37.17	36.27	36.68	1,625,199	+0.41(+1.13%)
Mar 05, 2018	36.02	36.35	35.62	36.27	1,640,603	-0.13(-0.36%)
Mar 02, 2018	36.01	36.58	35.61	36.40	1,451,501	-0.21(-0.57%)
Mar 01, 2018	36.65	36.99	35.94	36.61	1,737,489	-0.09(-0.25%)
Feb 28, 2018	37.52	37.70	36.67	36.70	1,848,604	-0.82(-2.19%)
Feb 27, 2018	37.25	37.66	36.80	37.52	2,036,342	-0.13(-0.35%)
Feb 26, 2018	37.85	38.07	37.14	37.65	1,198,914	+0.25(+0.67%)
Feb 23, 2018	37.31	37.57	36.59	37.40	1,210,449	+0.28(+0.75%)
Feb 22, 2018			37.09	37.12	1,704,351	+0.22(+0.60%)
Feb 21, 2018	36.66	37.54	36.54	36.90	1,896,666	+0.26(+0.71%)
Feb 20, 2018	36.63	37.27	36.30	36.64	2,741,685	-0.75(-2.01%)
Feb 16, 2018		37.39	37.39	37.39	0	-0.42(-1.11%)
Feb 15, 2018	38.36	38.60	37.33	37.81	2,410,426	-0.15(-0.40%)
Feb 14, 2018	35.50	38.66	35.43	37.96	3,682,799	+0.60(+1.61%)
Feb 13, 2018		37.79		37.36	3,059,325	+1.43(+3.98%)
Feb 12, 2018	35.54	36.62	35.15	35.93	3,166,029	+1.05(+3.01%)
Feb 09, 2018	33.37	35.04	33.35	34.88	2,584,442	+1.58(+4.74%)
Feb 08, 2018		35.09	33.28	33.30	2,453,952	-1.36(-3.92%)
Feb 07, 2018	35.83	35.83	34.53	34.66	1,928,617	-1.26(-3.51%)
Feb 06, 2018	33.75	36.16	33.28	35.92	2,608,471	+1.07(+3.07%)
Feb 05, 2018	35.00	36.45	34.22	34.85	1,843,165	-0.34(-0.97%)
Feb 02, 2018	36.43	36.74	35.02	35.19	2,011,197	-1.53(-4.17%)

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.