Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.88	37.28	35.72	35.82	88,485	-0.98(-2.65%)
Apr 27, 2018	37.05	37.05	35.69	36.80	88,774	-0.38(-1.01%)
Apr 26, 2018	36.57	37.42	36.45	37.17	116,490	+0.77(+2.12%)
Apr 25, 2018	36.38	37.14	36.10	36.40	50,009	+0.01(+0.02%)
Apr 24, 2018	36.35	37.47	35.83	36.39	91,799	+0.18(+0.50%)
Apr 23, 2018	36.14	36.58	35.47	36.21	114,828	-0.05(-0.14%)
Apr 20, 2018	36.57	36.57	35.75	36.27	48,641	-0.31(-0.84%)
Apr 19, 2018	35.33	36.66	35.01	36.57	106,238	+1.23(+3.49%)
Apr 18, 2018	35.09	35.90	35.09	35.34	78,233	+0.31(+0.88%)
Apr 17, 2018	34.66	35.13	34.53	35.03	54,370	+0.54(+1.56%)
Apr 16, 2018	34.66	34.77	34.22	34.49	40,608	+0.17(+0.50%)
Apr 13, 2018	34.45	34.81	33.93	34.32	55,547	+0.04(+0.12%)
Apr 12, 2018	33.83	34.46	33.70	34.28	50,135	+0.56(+1.65%)
Apr 11, 2018	35.82	35.82	33.50	33.72	87,218	-0.15(-0.46%)
Apr 10, 2018	32.86	33.89	32.78	33.88	114,074	+1.43(+4.41%)
Apr 09, 2018	32.45	33.10	32.17	32.44	83,749	+0.19(+0.58%)
Apr 06, 2018	32.38	32.74	31.72	32.26	118,448	-0.39(-1.21%)
Apr 05, 2018	32.64	32.94	31.84	32.65	56,581	+0.37(+1.14%)
Apr 04, 2018	32.31	32.65	31.56	32.28	113,393	-0.12(-0.37%)
Apr 03, 2018	32.13	33.10	32.13	32.40	168,798	+0.35(+1.10%)
Apr 02, 2018	31.78	32.23	31.54	32.05	147,587	+0.26(+0.81%)
Mar 29, 2018		31.79	31.79	31.79	0	+0.58(+1.87%)
Mar 28, 2018	31.87	31.90	30.80	31.21	222,185	-0.68(-2.12%)
Mar 27, 2018	32.62	33.55	31.78	31.89	88,309	-0.63(-1.95%)
Mar 26, 2018	32.81	33.82	31.88	32.52	123,926	+0.34(+1.06%)
Mar 23, 2018	33.49	35.23	32.15	32.18	198,162	-1.23(-3.67%)
Mar 22, 2018	35.13	35.15	33.24	33.40	133,697	-2.02(-5.71%)
Mar 21, 2018	35.37	36.06	35.16	35.43	90,773	+0.06(+0.17%)
Mar 20, 2018	36.57	36.57	35.28	35.37	120,164	-1.20(-3.28%)
Mar 19, 2018	37.26	37.39	36.03	36.57	136,422	-0.83(-2.22%)
Mar 16, 2018	36.97	37.86	36.43	37.40	280,181	+0.46(+1.25%)
Mar 15, 2018	37.38	37.38	36.68	36.93	65,497	-0.48(-1.28%)
Mar 14, 2018	38.14	38.46	37.15	37.41	139,565	-0.53(-1.40%)
Mar 13, 2018	38.24	38.67	37.88	37.94	125,183	-0.02(-0.05%)
Mar 12, 2018	37.87	38.12	37.61	37.96	124,535	+0.24(+0.64%)
Mar 09, 2018	37.26	37.97	36.39	37.72	113,708	+0.69(+1.85%)
Mar 08, 2018	36.94	37.17	36.39	37.04	162,564	+0.10(+0.28%)
Mar 07, 2018	36.45	37.25	36.29	36.93	183,325	+0.11(+0.30%)
Mar 06, 2018	36.96	37.24	36.15	36.82	99,070	+0.01(+0.02%)
Mar 05, 2018	36.22	37.02	36.22	36.81	90,954	+0.51(+1.42%)
Mar 02, 2018	35.85	36.48	35.43	36.30	134,561	+0.29(+0.81%)
Mar 01, 2018	35.70	36.61	35.49	36.01	85,634	+0.37(+1.03%)
Feb 28, 2018	36.01	36.47	35.37	35.64	152,823	-0.09(-0.26%)
Feb 27, 2018	36.19	36.70	35.58	35.73	115,023	-0.54(-1.48%)
Feb 26, 2018	36.08	36.94	35.67	36.27	112,684	+0.42(+1.16%)
Feb 23, 2018	35.61	36.60	35.38	35.85	80,036	+0.40(+1.13%)
Feb 22, 2018	35.22	35.72	35.15	35.45	53,087	+0.28(+0.80%)
Feb 21, 2018	36.07	36.23	35.10	35.17	89,859	-0.73(-2.04%)
Feb 20, 2018	36.39	37.41	35.53	35.90	133,964	-0.68(-1.86%)
Feb 16, 2018		36.59	36.59	36.59	0	+0.12(+0.33%)
Feb 15, 2018	36.43	36.86	36.00	36.47	171,628	+0.27(+0.75%)
Feb 14, 2018	35.32	36.39	33.92	36.19	136,873	+0.65(+1.82%)
Feb 13, 2018	34.92	35.79	34.46	35.55	92,143	+0.39(+1.12%)
Feb 12, 2018	34.58	35.35	34.51	35.15	83,589	+0.66(+1.90%)
Feb 09, 2018	34.15	35.78	33.72	34.50	127,953	+0.69(+2.04%)
Feb 08, 2018	34.21	34.32	33.20	33.81	134,519	-0.32(-0.95%)
Feb 07, 2018	33.32	34.23	32.70	34.13	200,689	+0.26(+0.78%)
Feb 06, 2018	32.61	34.68	32.61	33.87	154,888	+0.90(+2.74%)
Feb 05, 2018	32.60	34.57	31.91	32.96	204,689	+1.61(+5.14%)
Feb 02, 2018	28.94	32.54	28.94	31.35	202,742	+0.23(+0.74%)

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.