Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.82	37.51	36.80	36.95	2,978,563	-0.18(-0.49%)
Apr 27, 2018	36.63	37.63	35.84	37.13	4,733,731	+0.22(+0.60%)
Apr 26, 2018	36.75	37.24	36.48	36.92	2,239,074	+0.33(+0.91%)
Apr 25, 2018	36.18	36.65	35.84	36.58	2,127,451	+0.30(+0.82%)
Apr 24, 2018	36.83	37.32	35.99	36.28	2,088,325	-0.39(-1.07%)
Apr 23, 2018	36.40	36.68	36.06	36.68	2,159,594	+0.12(+0.34%)
Apr 20, 2018	36.79	36.79	35.92	36.55	3,842,252	-0.32(-0.86%)
Apr 19, 2018	36.33	37.01	35.72	36.87	4,077,256	+0.25(+0.68%)
Apr 18, 2018	36.39	37.16	36.39	36.62	5,216,294	+0.70(+1.94%)
Apr 17, 2018	36.09	36.09	35.25	35.92	6,011,621	-0.37(-1.03%)
Apr 16, 2018	37.02	37.27	36.14	36.29	8,330,230	-2.81(-7.18%)
Apr 13, 2018	39.03	39.54	38.85	39.10	2,933,986	+0.27(+0.69%)
Apr 12, 2018	37.85	39.10	37.78	38.84	5,220,573	+1.16(+3.07%)
Apr 11, 2018	36.39	37.80	36.25	37.68	3,858,712	+1.29(+3.54%)
Apr 10, 2018	35.26	36.65	35.26	36.39	5,678,354	+1.75(+5.05%)
Apr 09, 2018	35.51	35.52	34.62	34.64	3,106,025	-0.71(-2.00%)
Apr 06, 2018	35.23	35.54	34.94	35.35	4,892,383	-0.23(-0.64%)
Apr 05, 2018	35.05	36.19	35.05	35.58	3,062,701	+0.64(+1.83%)
Apr 04, 2018	34.33	35.03	33.89	34.94	2,121,606	-0.10(-0.27%)
Apr 03, 2018	34.51	35.05	33.96	35.03	2,122,435	+0.75(+2.17%)
Apr 02, 2018	34.99	35.15	33.55	34.29	2,747,828	-0.89(-2.53%)
Mar 29, 2018		35.18	35.18	35.18	0	+0.84(+2.45%)
Mar 28, 2018	35.28	35.39	34.22	34.34	2,553,380	-0.95(-2.68%)
Mar 27, 2018	36.24	36.38	35.02	35.28	2,770,700	-0.94(-2.59%)
Mar 26, 2018	36.00	36.27	35.19	36.22	1,896,027	+0.69(+1.94%)
Mar 23, 2018	35.80	36.43	35.50	35.53	2,940,362	+0.00(+0.00%)
Mar 22, 2018	35.84	36.25	35.48	35.53	2,639,769	-0.82(-2.26%)
Mar 21, 2018	35.39	36.63	35.20	36.35	2,680,823	+1.19(+3.40%)
Mar 20, 2018	35.00	35.49	34.95	35.16	1,960,458	+0.40(+1.15%)
Mar 19, 2018	35.16	35.28	34.44	34.76	2,925,620	-0.50(-1.41%)
Mar 16, 2018	34.74	35.48	34.58	35.25	4,608,775	+0.60(+1.74%)
Mar 15, 2018	35.80	35.84	34.47	34.65	2,686,206	-1.03(-2.89%)
Mar 14, 2018	35.74	35.95	35.60	35.68	2,775,327	+0.08(+0.21%)
Mar 13, 2018	36.02	36.17	35.38	35.61	2,403,759	-0.28(-0.77%)
Mar 12, 2018	35.98	36.16	35.53	35.88	2,660,227	-0.11(-0.32%)
Mar 09, 2018	35.29	36.24	35.19	36.00	3,091,792	+1.03(+2.95%)
Mar 08, 2018	34.88	35.02	34.37	34.97	2,358,933	+0.12(+0.36%)
Mar 07, 2018		34.99	34.19	34.84	2,466,699	-0.18(-0.52%)
Mar 06, 2018	34.94	35.28	34.58	35.02	2,714,588	+0.31(+0.91%)
Mar 05, 2018	34.13	35.09	33.96	34.71	3,615,809	+0.28(+0.80%)
Mar 02, 2018	33.54	34.49	33.25	34.43	3,085,769	+0.64(+1.89%)
Mar 01, 2018	33.34	34.26	33.19	33.79	3,295,540	+0.31(+0.91%)
Feb 28, 2018	34.83	35.24	33.48	33.49	5,173,922	-1.12(-3.23%)
Feb 27, 2018	34.51	35.10	34.19	34.60	4,945,000	+0.08(+0.22%)
Feb 26, 2018	34.53	34.71	34.09	34.53	2,397,331	+0.11(+0.31%)
Feb 23, 2018	33.72	34.43	33.40	34.42	2,465,366	+0.93(+2.76%)
Feb 22, 2018			33.32	33.50	3,626,486	+0.13(+0.40%)
Feb 21, 2018	33.57	34.42	33.33	33.36	2,988,258	-0.40(-1.19%)
Feb 20, 2018	34.06	34.38	33.53	33.76	4,012,237	-0.22(-0.65%)
Feb 16, 2018		33.98	33.98	33.98	0	+0.46(+1.37%)
Feb 15, 2018	33.70	33.70	32.56	33.53	3,695,298	-0.01(-0.03%)
Feb 14, 2018	31.72	33.68	31.55	33.54	4,903,138	+1.41(+4.40%)
Feb 13, 2018	31.78	32.26	31.60	32.12	3,429,203	-0.05(-0.15%)
Feb 12, 2018	31.90	32.28	31.04	32.17	6,343,671	+0.59(+1.87%)
Feb 09, 2018	31.48	31.87	30.32	31.58	5,788,497	+0.43(+1.38%)
Feb 08, 2018	32.54	32.67	31.15	31.15	5,258,524	-1.35(-4.14%)
Feb 07, 2018	33.62	34.01	32.38	32.49	5,271,577	-1.28(-3.79%)
Feb 06, 2018	31.81	34.16	31.49	33.77	6,803,581	+1.01(+3.09%)
Feb 05, 2018	33.84	34.37	32.16	32.76	4,082,675	-1.30(-3.81%)
Feb 02, 2018	35.23	35.37	33.99	34.06	2,785,887	-1.66(-4.65%)

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.