Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	28.47	29.36	28.46	28.81	292,744	+0.22(+0.77%)
Apr 27, 2018	29.79	30.08	28.25	28.59	382,728	-1.29(-4.32%)
Apr 26, 2018	30.25	30.87	29.69	29.89	198,762	-0.24(-0.79%)
Apr 25, 2018	29.62	30.82	29.45	30.12	244,455	+0.31(+1.04%)
Apr 24, 2018	30.98	30.98	28.54	29.81	420,833	-1.22(-3.93%)
Apr 23, 2018	31.05	31.96	29.97	31.03	217,132	-0.04(-0.12%)
Apr 20, 2018	31.95	32.04	30.73	31.07	174,444	-0.92(-2.86%)
Apr 19, 2018	31.85	33.14	31.48	31.98	378,415	+0.24(+0.75%)
Apr 18, 2018	29.90	31.97	29.78	31.75	1,041,322	+2.07(+6.98%)
Apr 17, 2018	28.19	29.94	27.96	29.67	828,693	+1.67(+5.95%)
Apr 16, 2018	29.02	29.32	26.72	28.01	1,068,439	-0.87(-3.01%)
Apr 13, 2018	28.40	28.97	28.18	28.88	328,887	+0.53(+1.87%)
Apr 12, 2018	28.56	28.68	28.29	28.35	174,038	-0.18(-0.64%)
Apr 11, 2018	28.39	29.10	28.33	28.53	385,681	+0.04(+0.13%)
Apr 10, 2018	27.61	28.68	27.55	28.49	282,458	+1.25(+4.57%)
Apr 09, 2018	26.97	27.63	26.83	27.25	304,967	+0.36(+1.33%)
Apr 06, 2018	27.39	27.76	26.64	26.89	303,604	-0.44(-1.61%)
Apr 05, 2018	26.83	27.53	26.60	27.33	370,442	+0.70(+2.61%)
Apr 04, 2018	26.41	26.83	26.32	26.63	244,596	-0.10(-0.38%)
Apr 03, 2018	26.37	27.63	26.37	26.73	403,315	+0.62(+2.39%)
Apr 02, 2018	26.49	26.83	25.88	26.11	244,223	-0.43(-1.62%)
Mar 29, 2018		26.54	26.54	26.54	0	+1.14(+4.47%)
Mar 28, 2018	25.12	25.60	24.39	25.41	605,785	+0.26(+1.02%)
Mar 27, 2018	26.98	27.17	24.73	25.15	358,718	-1.80(-6.70%)
Mar 26, 2018	27.09	27.80	26.81	26.95	276,043	-0.05(-0.17%)
Mar 23, 2018	27.10	27.72	26.64	27.00	364,540	+0.05(+0.17%)
Mar 22, 2018	27.16	28.17	26.86	26.95	448,035	-0.41(-1.51%)
Mar 21, 2018	27.54	27.89	27.38	27.37	542,247	-0.05(-0.20%)
Mar 20, 2018	27.38	27.98	27.22	27.42	500,892	-0.23(-0.83%)
Mar 19, 2018	28.45	28.69	27.21	27.65	661,583	-0.79(-2.77%)
Mar 16, 2018	27.33	28.97	27.33	28.44	2,146,608	+1.11(+4.06%)
Mar 15, 2018	27.70	28.05	27.22	27.33	623,110	-0.13(-0.47%)
Mar 14, 2018	27.18	28.48	27.18	27.46	438,272	+0.46(+1.70%)
Mar 13, 2018	27.40	27.62	26.25	27.00	689,993	-0.33(-1.21%)
Mar 12, 2018	26.28	27.71	25.42	27.33	565,254	+1.04(+3.97%)
Mar 09, 2018	28.93	29.29	26.20	26.28	626,628	-2.54(-8.80%)
Mar 08, 2018	29.56	29.86	28.66	28.82	433,138	-0.40(-1.38%)
Mar 07, 2018		30.61	29.07	29.23	370,863	-0.16(-0.56%)
Mar 06, 2018	28.86	29.68	28.68	29.39	376,702	+0.82(+2.89%)
Mar 05, 2018	28.88	29.55	28.42	28.57	376,025	-0.47(-1.61%)
Mar 02, 2018	28.48	29.74	27.94	29.03	358,822	+0.13(+0.44%)
Mar 01, 2018	28.85	30.03	28.05	28.91	362,563	-0.13(-0.44%)
Feb 28, 2018	29.69	30.44	28.85	29.03	330,164	-0.48(-1.61%)
Feb 27, 2018	29.89	30.50	29.28	29.51	330,327	-0.58(-1.92%)
Feb 26, 2018	30.55	30.91	29.53	30.09	316,588	-0.13(-0.42%)
Feb 23, 2018	30.27	30.90	29.50	30.22	288,024	+0.23(+0.76%)
Feb 22, 2018				29.99	273,286	+0.10(+0.34%)
Feb 21, 2018	29.28	31.42	29.28	29.89	423,653	+0.70(+2.39%)
Feb 20, 2018	30.17	30.54	28.84	29.19	594,013	-0.65(-2.18%)
Feb 16, 2018		29.84	29.84	29.84	0	+0.46(+1.56%)
Feb 15, 2018	30.56	30.78	29.15	29.38	163,450	-0.84(-2.79%)
Feb 14, 2018	29.06	30.78	29.04	30.22	276,085	+0.71(+2.42%)
Feb 13, 2018	28.66	29.98	28.31	29.51	322,131	+0.79(+2.74%)
Feb 12, 2018	26.94	29.04	26.61	28.72	484,166	+1.80(+6.67%)
Feb 09, 2018	26.19	27.29	24.83	26.93	446,822	+1.04(+4.04%)
Feb 08, 2018	27.16	27.71	25.64	25.88	462,421	-1.41(-5.17%)
Feb 07, 2018	29.12	29.13	27.14	27.29	322,997	-1.73(-5.97%)
Feb 06, 2018	27.28	29.76	26.66	29.02	563,582	+0.50(+1.77%)
Feb 05, 2018	28.25	29.78	27.85	28.52	240,906	+0.14(+0.48%)
Feb 02, 2018	30.58	30.97	28.13	28.38	517,664	-2.63(-8.48%)

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.