Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.61	30.79	29.48	29.52	565,574	-1.10(-3.59%)
Apr 27, 2018	30.22	30.83	30.22	30.61	563,003	+0.57(+1.89%)
Apr 26, 2018	29.98	30.15	29.69	30.05	275,571	+0.25(+0.83%)
Apr 25, 2018	29.94	30.12	29.55	29.80	341,839	-0.04(-0.12%)
Apr 24, 2018	30.08	30.22	29.42	29.83	329,564	+0.00(+0.00%)
Apr 23, 2018	29.73	29.91	29.53	29.83	377,269	+0.14(+0.48%)
Apr 20, 2018	29.76	29.94	29.55	29.69	426,433	-0.18(-0.59%)
Apr 19, 2018	30.19	30.19	29.73	29.87	296,278	-0.32(-1.06%)
Apr 18, 2018	30.40	30.44	29.80	30.19	492,924	-0.11(-0.35%)
Apr 17, 2018	29.80	30.37	29.66	30.30	471,636	+0.78(+2.64%)
Apr 16, 2018	28.84	29.66	28.63	29.52	469,720	+0.96(+3.35%)
Apr 13, 2018	29.09	29.09	28.35	28.56	296,504	-0.35(-1.23%)
Apr 12, 2018	28.63	29.05	28.42	28.91	293,522	+0.32(+1.12%)
Apr 11, 2018	28.49	28.81	28.34	28.59	539,544	+0.04(+0.12%)
Apr 10, 2018	28.34	28.88	28.24	28.56	472,174	+0.46(+1.64%)
Apr 09, 2018	28.27	28.52	28.03	28.10	326,742	-0.14(-0.50%)
Apr 06, 2018	28.77	29.06	27.95	28.24	386,245	-0.67(-2.33%)
Apr 05, 2018	27.88	29.04	27.88	28.91	567,296	+1.24(+4.49%)
Apr 04, 2018	27.17	27.71	26.93	27.67	669,644	+0.04(+0.13%)
Apr 03, 2018	27.03	27.74	26.54	27.64	761,084	+0.82(+3.04%)
Apr 02, 2018	27.49	27.49	26.50	26.82	603,891	-0.57(-2.07%)
Mar 29, 2018		27.39	27.39	27.39	0	+0.46(+1.71%)
Mar 28, 2018	27.42	27.49	26.89	26.93	591,013	-0.46(-1.68%)
Mar 27, 2018	28.20	28.20	27.21	27.39	607,743	-0.74(-2.65%)
Mar 26, 2018	28.06	28.27	27.22	28.13	1,247,496	+0.43(+1.54%)
Mar 23, 2018	28.20	28.63	27.17	27.71	847,318	-0.46(-1.64%)
Mar 22, 2018	28.91	29.12	28.10	28.17	522,941	-1.06(-3.64%)
Mar 21, 2018	29.05	29.44	28.70	29.23	402,411	+0.18(+0.61%)
Mar 20, 2018	28.98	29.27	28.95	29.05	213,330	+0.11(+0.37%)
Mar 19, 2018	29.44	29.44	28.56	28.95	383,640	-0.57(-1.92%)
Mar 16, 2018	29.09	29.66	28.77	29.52	989,835	+0.57(+1.96%)
Mar 15, 2018	29.20	29.44	28.84	28.95	588,645	-0.18(-0.61%)
Mar 14, 2018	29.05	29.20	28.66	29.12	493,506	+0.18(+0.61%)
Mar 13, 2018	28.88	29.21	28.59	28.95	583,255	+0.39(+1.37%)
Mar 12, 2018	27.99	28.79	27.95	28.56	868,127	+0.67(+2.42%)
Mar 09, 2018	27.67	27.99	27.42	27.88	469,902	+0.25(+0.90%)
Mar 08, 2018	27.88	28.03	27.17	27.64	808,745	-0.18(-0.64%)
Mar 07, 2018		27.88	27.28	27.81	572,240	+0.11(+0.38%)
Mar 06, 2018	27.42	28.03	27.14	27.71	976,302	+0.28(+1.03%)
Mar 05, 2018	27.88	28.27	27.39	27.42	1,607,705	-0.75(-2.64%)
Mar 02, 2018	27.74	28.17	27.24	28.17	976,444	+0.14(+0.51%)
Mar 01, 2018	28.58	29.09	27.90	28.03	1,226,165	-0.57(-1.99%)
Feb 28, 2018	29.20	29.66	28.52	28.59	1,301,618	-0.62(-2.14%)
Feb 27, 2018	29.78	30.28	28.69	29.22	1,458,030	-0.60(-2.02%)
Feb 26, 2018	29.57	30.07	28.48	29.82	2,376,509	-1.35(-4.32%)
Feb 23, 2018	30.85	31.27	30.70	31.16	944,227	+0.67(+2.21%)
Feb 22, 2018			30.39	30.49	1,355,261	-0.28(-0.92%)
Feb 21, 2018	30.99	31.38	30.74	30.78	692,028	-0.18(-0.57%)
Feb 20, 2018	30.99	31.45	30.74	30.95	752,748	-0.14(-0.46%)
Feb 16, 2018		31.09	31.09	31.09	0	+0.32(+1.04%)
Feb 15, 2018	31.52	31.52	30.62	30.78	544,529	-0.43(-1.36%)
Feb 14, 2018	30.14	31.27	30.00	31.20	575,864	+0.85(+2.80%)
Feb 13, 2018	29.43	30.46	29.43	30.35	411,618	+0.85(+2.88%)
Feb 12, 2018	29.32	29.82	28.93	29.50	957,819	+0.35(+1.21%)
Feb 09, 2018	28.97	29.57	28.37	29.15	864,910	+0.50(+1.73%)
Feb 08, 2018	29.54	29.57	28.58	28.65	864,268	-0.89(-3.00%)
Feb 07, 2018	29.39	29.78	29.36	29.54	463,177	+0.07(+0.24%)
Feb 06, 2018	28.72	30.07	28.69	29.47	691,204	+0.14(+0.48%)
Feb 05, 2018	30.24	30.24	28.19	29.32	764,583	-1.31(-4.28%)
Feb 02, 2018	31.27	31.27	30.30	30.63	703,583	-0.89(-2.81%)

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.