Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.07	34.17	33.80	33.95	1,663,301	-0.08(-0.23%)
Apr 27, 2018	33.92	34.23	33.78	34.02	1,125,907	+0.10(+0.29%)
Apr 26, 2018	33.87	34.07	33.43	33.93	1,849,130	+0.27(+0.81%)
Apr 25, 2018	33.74	33.88	33.32	33.65	1,811,652	-0.20(-0.58%)
Apr 24, 2018	34.11	34.34	33.71	33.85	2,627,433	-0.05(-0.14%)
Apr 23, 2018	33.74	34.01	33.70	33.90	1,986,231	+0.17(+0.49%)
Apr 20, 2018	34.03	34.05	33.50	33.73	1,618,464	-0.25(-0.75%)
Apr 19, 2018	34.02	34.17	33.42	33.99	1,390,911	-0.19(-0.54%)
Apr 18, 2018	34.32	34.34	34.05	34.17	1,952,814	-0.03(-0.09%)
Apr 17, 2018	34.37	34.37	34.06	34.20	2,430,350	+0.06(+0.17%)
Apr 16, 2018	33.96	34.31	33.85	34.14	2,135,224	+0.48(+1.42%)
Apr 13, 2018	33.85	33.85	33.29	33.66	1,562,896	-0.03(-0.09%)
Apr 12, 2018	33.86	34.05	32.51	33.69	2,778,836	+0.05(+0.15%)
Apr 11, 2018	33.38	33.94	33.21	33.64	2,669,490	-0.04(-0.12%)
Apr 10, 2018	32.96	33.77	32.95	33.68	5,067,966	+1.21(+3.72%)
Apr 09, 2018	32.58	33.00	32.45	32.47	1,588,574	+0.11(+0.33%)
Apr 06, 2018				32.37	2,247,880	-0.71(-2.15%)
Apr 05, 2018	33.23	33.27	32.83	33.08	1,812,667	+0.07(+0.21%)
Apr 04, 2018	31.93	33.13	31.80	33.01	3,456,522	+0.71(+2.20%)
Apr 03, 2018	32.09	32.43	31.81	32.30	3,103,134	+0.40(+1.25%)
Apr 02, 2018	32.89	33.02	31.65	31.90	3,367,047	-1.17(-3.54%)
Mar 29, 2018		33.07	33.07	33.07	0	+0.41(+1.25%)
Mar 28, 2018	32.70	32.92	32.46	32.66	2,777,166	+0.05(+0.15%)
Mar 27, 2018	33.70	33.73	32.43	32.61	2,304,697	-0.70(-2.11%)
Mar 26, 2018	32.88	33.36	32.75	33.31	2,698,299	+0.89(+2.74%)
Mar 23, 2018	33.48	33.60	32.42	32.43	2,664,915	-1.04(-3.12%)
Mar 22, 2018	32.30	34.22	32.30	33.47	2,636,401	-0.98(-2.83%)
Mar 21, 2018	34.55	34.81	34.34	34.44	2,383,153	-0.09(-0.25%)
Mar 20, 2018	34.54	34.93	34.39	34.53	2,614,956	+0.02(+0.06%)
Mar 19, 2018	34.77	34.91	34.23	34.51	2,068,987	-0.40(-1.15%)
Mar 16, 2018	34.85	35.22	34.74	34.91	4,667,200	+0.10(+0.28%)
Mar 15, 2018	34.99	35.04	34.71	34.82	2,219,335	-0.15(-0.42%)
Mar 14, 2018	35.61	35.67	34.87	34.96	2,472,327	-0.42(-1.19%)
Mar 13, 2018	36.04	36.12	35.26	35.38	2,952,951	-0.53(-1.47%)
Mar 12, 2018	36.25	36.34	35.58	35.91	2,965,231	-0.30(-0.84%)
Mar 09, 2018	35.58	36.22	35.42	36.21	3,550,207	+0.94(+2.65%)
Mar 08, 2018	35.17	35.33	34.89	35.27	2,510,969	+0.20(+0.56%)
Mar 07, 2018		35.17		35.08	1,947,666	+0.23(+0.67%)
Mar 06, 2018	34.77	34.86	34.48	34.84	1,659,731	+0.18(+0.51%)
Mar 05, 2018	34.25	34.80	34.19	34.67	2,340,330	+0.21(+0.62%)
Mar 02, 2018	34.34	34.52	34.13	34.45	2,723,886	+0.12(+0.34%)
Mar 01, 2018	34.35	34.69	34.04	34.34	4,404,435	+0.10(+0.29%)
Feb 28, 2018	34.55	34.83	34.24	34.24	3,518,993	-0.15(-0.43%)
Feb 27, 2018	34.59	34.94	34.39	34.39	2,939,361	-0.11(-0.31%)
Feb 26, 2018	34.63	34.80	34.38	34.49	3,117,564	-0.07(-0.20%)
Feb 23, 2018	34.20	34.60	34.10	34.56	3,492,414	+0.57(+1.66%)
Feb 22, 2018			33.92	34.00	3,132,967	+0.16(+0.46%)
Feb 21, 2018	34.04	34.36	33.83	33.84	3,460,796	-0.11(-0.33%)
Feb 20, 2018	34.03	34.28	33.83	33.95	2,284,429	-0.27(-0.79%)
Feb 16, 2018		34.22	34.22	34.22	0	+0.10(+0.28%)
Feb 15, 2018	33.83	34.24	33.55	34.13	2,199,857	+0.47(+1.41%)
Feb 14, 2018	32.88	33.69	32.69	33.65	3,111,336	+0.55(+1.67%)
Feb 13, 2018		33.12		33.10	2,418,540	+0.16(+0.47%)
Feb 12, 2018	32.57	33.05	32.57	32.94	2,959,032	+0.55(+1.70%)
Feb 09, 2018	31.97	32.67	31.44	32.39	4,560,209	+0.77(+2.42%)
Feb 08, 2018		32.93	31.61	31.63	4,535,508	-1.30(-3.94%)
Feb 07, 2018	32.49	33.31	32.39	32.93	4,259,386	+0.29(+0.89%)
Feb 06, 2018	32.03	32.76	31.61	32.63	4,251,977	-0.37(-1.12%)
Feb 05, 2018	33.84	33.94	32.68	33.00	3,442,047	-0.86(-2.54%)
Feb 02, 2018	33.44	34.27	34.26	33.86	3,136,395	-0.40(-1.16%)

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.