Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.24	33.31	32.55	32.55	351,803	-0.69(-2.08%)
Apr 27, 2018	32.95	33.51	32.95	33.24	340,056	+0.28(+0.86%)
Apr 26, 2018	32.68	33.38	32.50	32.96	541,207	+0.33(+1.02%)
Apr 25, 2018	32.78	33.00	32.52	32.63	779,798	-0.22(-0.67%)
Apr 24, 2018	33.10	33.46	32.62	32.85	818,530	-0.07(-0.22%)
Apr 23, 2018	32.85	33.16	32.72	32.92	941,915	+0.28(+0.87%)
Apr 20, 2018	32.81	33.00	32.43	32.63	722,288	-0.28(-0.87%)
Apr 19, 2018	33.36	33.36	32.34	32.92	775,782	+0.94(+2.95%)
Apr 18, 2018	31.96	32.08	31.69	31.98	663,732	+0.06(+0.18%)
Apr 17, 2018	32.45	32.50	31.76	31.92	426,685	-0.38(-1.18%)
Apr 16, 2018	32.28	32.47	32.03	32.30	408,447	+0.16(+0.51%)
Apr 13, 2018	32.91	32.91	32.00	32.14	278,186	-0.50(-1.55%)
Apr 12, 2018	32.40	32.85	32.31	32.64	227,531	+0.51(+1.60%)
Apr 11, 2018	32.09	32.31	31.95	32.13	241,697	-0.24(-0.73%)
Apr 10, 2018	32.02	32.58	31.75	32.37	457,139	+0.83(+2.63%)
Apr 09, 2018	31.97	32.37	31.51	31.54	394,192	-0.18(-0.56%)
Apr 06, 2018	32.41	32.49	31.29	31.72	402,224	-0.97(-2.96%)
Apr 05, 2018	32.68	32.73	32.38	32.68	361,019	+0.20(+0.60%)
Apr 04, 2018	31.76	32.60	31.66	32.49	351,566	+0.22(+0.68%)
Apr 03, 2018	31.84	32.34	31.70	32.27	695,872	+0.59(+1.85%)
Apr 02, 2018	32.50	32.70	31.32	31.68	384,130	-0.85(-2.60%)
Mar 29, 2018		32.53	32.53	32.53	0	+0.08(+0.25%)
Mar 28, 2018	32.21	32.68	31.98	32.45	368,816	+0.30(+0.94%)
Mar 27, 2018	32.77	32.88	31.97	32.15	699,557	-0.61(-1.86%)
Mar 26, 2018	32.28	32.78	32.02	32.76	523,082	+0.98(+3.07%)
Mar 23, 2018	33.39	33.42	31.78	31.78	586,677	-1.57(-4.71%)
Mar 22, 2018	33.98	34.13	33.35	33.35	834,230	-1.11(-3.21%)
Mar 21, 2018	34.52	34.84	33.83	34.46	496,357	+0.08(+0.24%)
Mar 20, 2018	34.82	34.83	34.27	34.38	257,953	-0.27(-0.78%)
Mar 19, 2018	34.82	34.82	34.20	34.64	304,264	-0.18(-0.51%)
Mar 16, 2018	34.88	35.21	34.58	34.82	1,414,801	-0.02(-0.07%)
Mar 15, 2018	34.77	34.87	34.30	34.85	357,515	+0.22(+0.63%)
Mar 14, 2018	35.29	35.29	34.52	34.63	299,209	-0.53(-1.50%)
Mar 13, 2018	35.43	35.60	35.05	35.16	423,910	-0.24(-0.69%)
Mar 12, 2018	35.67	35.71	35.11	35.40	320,306	-0.24(-0.66%)
Mar 09, 2018	35.45	35.74	35.06	35.64	282,233	+0.77(+2.22%)
Mar 08, 2018	35.31	35.41	34.64	34.86	260,850	-0.29(-0.83%)
Mar 07, 2018	34.99	35.60	34.73	35.16	706,861	-0.04(-0.12%)
Mar 06, 2018	34.65	35.24	34.26	35.20	620,156	+0.73(+2.12%)
Mar 05, 2018	33.86	34.69	33.55	34.47	332,186	+0.33(+0.98%)
Mar 02, 2018	33.30	34.28	32.96	34.13	430,877	+0.59(+1.77%)
Mar 01, 2018	33.36	33.68	33.17	33.54	522,231	+0.13(+0.39%)
Feb 28, 2018	34.27	34.56	33.38	33.41	338,715	-0.73(-2.15%)
Feb 27, 2018	34.68	35.26	34.12	34.14	314,283	-0.63(-1.81%)
Feb 26, 2018	34.71	34.90	34.33	34.77	220,663	+0.20(+0.58%)
Feb 23, 2018	34.39	34.61	34.19	34.57	331,630	+0.40(+1.16%)
Feb 22, 2018	34.79	34.92	34.16	34.17	268,824	-0.49(-1.40%)
Feb 21, 2018	34.37	35.02	34.35	34.66	402,169	+0.35(+1.01%)
Feb 20, 2018	34.78	35.08	34.23	34.31	324,395	-0.65(-1.85%)
Feb 16, 2018		34.96	34.96	34.96	0	+0.27(+0.77%)
Feb 15, 2018	34.79	34.94	34.37	34.69	360,683	+0.11(+0.30%)
Feb 14, 2018	33.61	34.67	33.61	34.58	305,279	+0.77(+2.27%)
Feb 13, 2018				33.82	440,955	+0.04(+0.12%)
Feb 12, 2018	34.05	34.33	33.59	33.78	622,520	-0.11(-0.33%)
Feb 09, 2018	34.06	34.15	32.98	33.89	523,098	+0.40(+1.21%)
Feb 08, 2018		34.66	33.47	33.48	504,519	-0.88(-2.57%)
Feb 07, 2018	33.97	34.48	33.97	34.37	405,901	+0.33(+0.97%)
Feb 06, 2018	33.12	34.29	32.65	34.03	741,499	-0.43(-1.24%)
Feb 05, 2018	35.27	35.80	33.77	34.46	330,085	-1.21(-3.38%)
Feb 02, 2018	35.77	36.40	35.56	35.67	496,040	-0.32(-0.90%)

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.