Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.31	33.46	32.90	32.92	1,639,264	-0.36(-1.08%)
Apr 27, 2018	33.58	33.94	33.04	33.28	1,527,683	-0.36(-1.07%)
Apr 26, 2018	35.38	35.38	33.29	33.64	3,015,869	-1.39(-3.96%)
Apr 25, 2018	34.47	35.17	34.43	35.03	1,959,330	+0.55(+1.60%)
Apr 24, 2018	34.95	35.10	34.37	34.48	1,613,485	-0.32(-0.93%)
Apr 23, 2018	34.96	35.05	34.72	34.80	837,370	-0.01(-0.03%)
Apr 20, 2018	34.99	35.09	34.79	34.81	987,906	-0.24(-0.69%)
Apr 19, 2018	35.04	35.20	34.82	35.06	720,670	+0.04(+0.10%)
Apr 18, 2018	35.02	35.25	35.02	35.02	920,845	+0.13(+0.36%)
Apr 17, 2018	35.13	35.28	34.79	34.89	972,705	+0.05(+0.16%)
Apr 16, 2018	34.53	35.10	34.53	34.84	1,204,455	+0.40(+1.15%)
Apr 13, 2018	34.64	34.66	34.24	34.44	811,171	+0.01(+0.03%)
Apr 12, 2018	34.42	34.60	34.36	34.43	877,634	+0.12(+0.34%)
Apr 11, 2018	34.31	34.52	34.16	34.32	1,023,414	-0.27(-0.78%)
Apr 10, 2018	34.36	34.92	34.36	34.59	1,270,664	+0.61(+1.80%)
Apr 09, 2018	34.17	34.38	33.93	33.97	1,160,344	-0.02(-0.05%)
Apr 06, 2018	34.18	34.49	33.79	33.99	1,403,618	-0.41(-1.18%)
Apr 05, 2018	33.91	34.54	33.78	34.40	1,191,705	+0.66(+1.95%)
Apr 04, 2018	33.19	33.87	32.96	33.74	1,381,152	+0.24(+0.73%)
Apr 03, 2018	33.25	33.69	33.05	33.50	1,559,899	+0.40(+1.20%)
Apr 02, 2018	34.00	34.09	33.02	33.10	1,499,419	-0.93(-2.73%)
Mar 29, 2018		34.03	34.03	34.03	0	+0.15(+0.45%)
Mar 28, 2018	33.72	34.04	33.70	33.88	764,218	+0.13(+0.37%)
Mar 27, 2018	34.18	34.42	33.65	33.75	1,081,567	-0.26(-0.77%)
Mar 26, 2018	33.81	34.12	33.57	34.01	1,276,527	+0.62(+1.86%)
Mar 23, 2018	34.06	34.28	33.37	33.39	801,189	-0.58(-1.70%)
Mar 22, 2018	34.68	34.78	33.97	33.97	974,747	-0.88(-2.54%)
Mar 21, 2018	34.89	35.05	34.68	34.85	619,142	-0.01(-0.03%)
Mar 20, 2018	35.04	35.30	34.83	34.86	1,125,788	-0.07(-0.21%)
Mar 19, 2018	34.98	35.05	34.67	34.93	662,413	-0.09(-0.26%)
Mar 16, 2018	34.93	35.26	34.93	35.02	1,378,412	+0.15(+0.44%)
Mar 15, 2018	35.01	35.16	34.85	34.87	512,912	-0.13(-0.36%)
Mar 14, 2018	35.14	35.23	34.93	34.99	739,655	+0.01(+0.03%)
Mar 13, 2018	35.32	35.43	34.92	34.98	595,957	-0.23(-0.66%)
Mar 12, 2018	35.34	35.71	35.12	35.22	1,039,759	-0.06(-0.18%)
Mar 09, 2018	34.85	35.33	34.80	35.28	1,641,530	+0.60(+1.73%)
Mar 08, 2018	34.81	34.89	34.45	34.68	734,522	+0.04(+0.13%)
Mar 07, 2018		34.79		34.63	1,522,388	-0.05(-0.16%)
Mar 06, 2018	34.36	34.70	34.09	34.69	1,302,757	+0.39(+1.13%)
Mar 05, 2018	33.77	34.47	33.66	34.30	1,218,166	+0.35(+1.03%)
Mar 02, 2018	33.45	34.01	33.22	33.95	878,532	+0.37(+1.10%)
Mar 01, 2018	33.69	33.92	33.30	33.58	1,138,917	-0.02(-0.05%)
Feb 28, 2018	34.18	34.32	33.58	33.60	1,017,781	-0.50(-1.47%)
Feb 27, 2018	34.53	34.71	34.10	34.10	956,468	-0.32(-0.94%)
Feb 26, 2018	34.26	34.68	34.02	34.43	1,045,285	+0.20(+0.58%)
Feb 23, 2018	33.94	34.23	33.90	34.23	854,415	+0.32(+0.95%)
Feb 22, 2018	34.25	34.25	33.75	33.91	1,271,248	-0.17(-0.50%)
Feb 21, 2018	34.56	34.82	34.06	34.08	1,636,210	-0.44(-1.27%)
Feb 20, 2018	34.79	34.98	34.45	34.52	942,008	-0.36(-1.03%)
Feb 16, 2018		34.88	34.88	34.88	0	+0.22(+0.65%)
Feb 15, 2018	34.04	34.81	33.75	34.65	1,925,716	+0.88(+2.61%)
Feb 14, 2018	33.75	34.11	33.19	33.77	4,010,300	-0.03(-0.08%)
Feb 13, 2018	33.72	33.92	33.47	33.80	1,757,042	-0.04(-0.13%)
Feb 12, 2018	33.14	34.05	33.08	33.84	2,000,299	+0.90(+2.72%)
Feb 09, 2018	33.68	33.68	32.00	32.95	3,480,969	-0.48(-1.45%)
Feb 08, 2018	34.41	34.58	33.42	33.43	1,784,799	-0.96(-2.79%)
Feb 07, 2018	33.92	34.57	33.83	34.39	1,410,601	+0.37(+1.08%)
Feb 06, 2018	33.18	34.34	32.80	34.02	2,782,894	+0.00(+0.00%)
Feb 05, 2018	35.00	35.11	33.75	34.02	2,770,615	-1.17(-3.32%)
Feb 02, 2018	35.91	36.11	35.19	35.19	1,384,705	-0.83(-2.32%)

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.