Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.83	30.88	29.44	29.44	690,589	-1.38(-4.48%)
Apr 27, 2018	31.82	32.00	30.82	30.82	670,607	-1.01(-3.17%)
Apr 26, 2018	32.01	32.34	31.58	31.83	465,401	-0.13(-0.41%)
Apr 25, 2018	30.73	32.04	30.49	31.96	1,061,908	+1.20(+3.90%)
Apr 24, 2018	30.30	30.87	30.30	30.76	616,654	+0.46(+1.52%)
Apr 23, 2018	30.25	30.46	30.10	30.30	414,362	+0.05(+0.17%)
Apr 20, 2018	30.47	30.77	30.04	30.25	612,824	-0.50(-1.63%)
Apr 19, 2018	31.15	31.30	30.35	30.75	705,530	-0.46(-1.47%)
Apr 18, 2018	31.85	32.11	31.21	31.21	664,008	-0.61(-1.92%)
Apr 17, 2018	32.32	32.36	31.65	31.82	366,551	-0.33(-1.03%)
Apr 16, 2018	31.72	32.49	31.55	32.15	579,813	+0.78(+2.49%)
Apr 13, 2018	31.66	31.71	31.18	31.37	818,607	-0.14(-0.44%)
Apr 12, 2018	32.43	32.44	31.50	31.51	744,499	-0.80(-2.48%)
Apr 11, 2018	32.42	32.85	32.25	32.31	594,166	-0.34(-1.04%)
Apr 10, 2018	33.24	33.24	32.51	32.65	1,179,341	-0.13(-0.40%)
Apr 09, 2018	33.32	33.32	32.57	32.78	645,803	-0.32(-0.97%)
Apr 06, 2018	34.02	34.38	32.99	33.10	768,808	-1.07(-3.13%)
Apr 05, 2018	34.38	34.38	33.92	34.17	354,309	+0.11(+0.32%)
Apr 04, 2018	33.43	34.12	33.29	34.06	789,433	+0.44(+1.31%)
Apr 03, 2018	33.17	33.63	32.69	33.62	753,445	+0.62(+1.88%)
Apr 02, 2018	33.57	34.16	32.97	33.00	894,889	-0.72(-2.14%)
Mar 29, 2018		33.72	33.72	33.72	0	-0.68(-1.98%)
Mar 28, 2018	33.60	34.70	33.52	34.40	306,503	+0.82(+2.44%)
Mar 27, 2018	33.70	33.97	32.95	33.58	540,279	-0.02(-0.06%)
Mar 26, 2018	33.58	33.82	32.83	33.60	647,998	+0.43(+1.30%)
Mar 23, 2018	33.70	34.23	33.15	33.17	852,429	-0.35(-1.04%)
Mar 22, 2018	33.66	34.42	33.52	33.52	1,080,353	-0.41(-1.21%)
Mar 21, 2018	33.79	34.11	33.23	33.93	1,150,472	+0.12(+0.35%)
Mar 20, 2018	35.34	35.34	33.73	33.81	965,116	-1.49(-4.22%)
Mar 19, 2018	36.76	36.76	35.24	35.30	724,940	-1.59(-4.31%)
Mar 16, 2018	36.24	37.26	35.75	36.89	798,536	+0.72(+1.99%)
Mar 15, 2018	36.44	36.86	36.01	36.17	327,691	-0.27(-0.74%)
Mar 14, 2018	36.28	36.66	36.14	36.44	444,234	+0.44(+1.22%)
Mar 13, 2018	36.57	36.65	35.78	36.00	373,805	-0.31(-0.85%)
Mar 12, 2018	37.12	37.12	36.04	36.31	432,510	-0.19(-0.52%)
Mar 09, 2018	36.57	37.33	36.12	36.50	470,199	+0.40(+1.11%)
Mar 08, 2018	36.07	36.55	35.69	36.10	422,975	+0.07(+0.19%)
Mar 07, 2018		36.26		36.03	956,072	-0.21(-0.58%)
Mar 06, 2018	36.01	36.41	35.17	36.24	770,818	+0.47(+1.31%)
Mar 05, 2018	35.41	36.06	34.95	35.77	652,756	+0.35(+0.99%)
Mar 02, 2018	33.40	35.42	33.17	35.42	775,924	+1.69(+5.01%)
Mar 01, 2018	33.75	34.39	33.50	33.73	749,488	-0.07(-0.21%)
Feb 28, 2018	34.97	35.27	33.74	33.80	996,439	-1.06(-3.04%)
Feb 27, 2018	36.18	36.59	34.83	34.86	751,608	-1.39(-3.83%)
Feb 26, 2018	35.38	36.53	35.23	36.25	534,101	+1.10(+3.13%)
Feb 23, 2018	35.23	35.39	34.59	35.15	525,025	+0.15(+0.43%)
Feb 22, 2018		35.08		35.00	779,303	+0.64(+1.86%)
Feb 21, 2018	34.82	35.14	34.35	34.36	738,982	-0.51(-1.46%)
Feb 20, 2018	35.20	35.59	34.70	34.87	1,085,827	-0.34(-0.97%)
Feb 16, 2018		35.21	35.21	35.21	0	+0.39(+1.12%)
Feb 15, 2018	34.50	34.93	34.32	34.82	1,039,367	+0.41(+1.19%)
Feb 14, 2018	32.57	34.56	32.46	34.41	1,109,444	+1.47(+4.46%)
Feb 13, 2018	33.86	34.02	32.74	32.94	804,543	-0.91(-2.69%)
Feb 12, 2018	34.00	34.17	33.48	33.85	849,960	+0.09(+0.27%)
Feb 09, 2018	35.79	35.89	33.06	33.76	2,196,483	-1.59(-4.50%)
Feb 08, 2018	36.66	36.70	35.17	35.35	1,485,284	-1.54(-4.17%)
Feb 07, 2018	37.36	37.59	36.68	36.89	1,387,364	-0.39(-1.05%)
Feb 06, 2018	35.62	39.42	35.05	37.28	1,896,264	+1.38(+3.84%)
Feb 05, 2018	35.50	36.35	35.03	35.90	1,337,323	+0.07(+0.20%)
Feb 02, 2018	36.95	37.18	35.67	35.83	1,938,671	-1.71(-4.56%)

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.