Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	28.49	28.59	27.87	27.88	3,737,808	-0.53(-1.87%)
Apr 27, 2018	28.17	28.82	28.10	28.41	6,539,778	+0.12(+0.44%)
Apr 26, 2018	29.64	30.14	28.10	28.29	9,492,904	-2.16(-7.10%)
Apr 25, 2018	29.70	30.47	29.46	30.45	3,850,493	+0.75(+2.54%)
Apr 24, 2018	29.95	30.05	29.53	29.70	4,282,697	-0.04(-0.15%)
Apr 23, 2018	29.42	29.89	29.31	29.74	4,498,163	+0.45(+1.54%)
Apr 20, 2018	30.72	30.74	29.25	29.29	5,998,170	-1.47(-4.78%)
Apr 19, 2018	30.51	30.91	30.46	30.76	2,912,274	+0.26(+0.84%)
Apr 18, 2018	30.33	30.68	30.20	30.51	2,117,849	+0.24(+0.79%)
Apr 17, 2018	30.04	30.36	29.87	30.27	2,597,162	+0.43(+1.46%)
Apr 16, 2018	29.11	29.86	28.75	29.83	4,309,163	+1.16(+4.05%)
Apr 13, 2018	28.96	28.97	28.51	28.67	3,670,593	-0.13(-0.46%)
Apr 12, 2018	28.76	28.92	28.71	28.80	2,266,644	+0.12(+0.43%)
Apr 11, 2018	28.59	28.95	28.49	28.68	3,470,843	-0.13(-0.46%)
Apr 10, 2018	28.59	28.96	28.33	28.81	2,919,382	+0.48(+1.69%)
Apr 09, 2018	28.24	28.56	27.96	28.33	3,076,977	+0.34(+1.20%)
Apr 06, 2018	28.23	28.54	27.80	28.00	1,945,592	-0.56(-1.96%)
Apr 05, 2018	28.03	28.73	27.86	28.56	3,662,479	+0.76(+2.74%)
Apr 04, 2018	27.21	27.87	27.21	27.79	5,592,656	+0.23(+0.84%)
Apr 03, 2018	27.41	27.57	27.16	27.56	3,101,732	+0.23(+0.84%)
Apr 02, 2018	28.12	28.35	27.17	27.33	3,483,620	-0.85(-3.02%)
Mar 29, 2018		28.18	28.18	28.18	0	-0.43(-1.49%)
Mar 28, 2018	28.58	28.82	28.44	28.61	2,853,757	+0.16(+0.56%)
Mar 27, 2018	28.55	28.80	28.04	28.45	7,079,555	+0.05(+0.19%)
Mar 26, 2018	28.25	28.44	27.92	28.40	3,176,327	+0.46(+1.65%)
Mar 23, 2018	28.26	28.41	27.90	27.94	4,457,656	-0.27(-0.97%)
Mar 22, 2018	28.49	28.76	28.20	28.21	2,027,207	-0.55(-1.91%)
Mar 21, 2018	28.74	29.11	28.60	28.76	2,082,125	+0.03(+0.09%)
Mar 20, 2018	29.00	29.19	28.72	28.73	2,206,283	-0.24(-0.83%)
Mar 19, 2018	29.65	29.75	28.80	28.97	2,445,227	-0.73(-2.45%)
Mar 16, 2018	29.73	29.96	29.61	29.70	3,981,596	+0.03(+0.09%)
Mar 15, 2018	29.82	29.92	29.63	29.67	1,750,513	-0.06(-0.21%)
Mar 14, 2018		30.07	29.64	29.73	2,068,859	+0.04(+0.12%)
Mar 13, 2018	30.07	30.07	29.65	29.70	3,483,454	-0.37(-1.24%)
Mar 12, 2018	29.72	30.25	29.69	30.07	2,865,364	+0.45(+1.53%)
Mar 09, 2018	29.32	29.62	29.22	29.62	2,440,238	+0.55(+1.89%)
Mar 08, 2018	29.10	29.40	28.99	29.07	2,263,420	+0.08(+0.27%)
Mar 07, 2018			28.76	28.99	3,147,758	-0.51(-1.74%)
Mar 06, 2018	29.23	29.61	29.19	29.50	2,779,098	+0.34(+1.16%)
Mar 05, 2018	28.46	29.28	28.42	29.17	3,172,357	+0.49(+1.71%)
Mar 02, 2018	28.18	28.71	27.99	28.68	2,761,458	+0.33(+1.18%)
Mar 01, 2018	28.57	28.83	28.05	28.34	3,586,826	-0.29(-1.01%)
Feb 28, 2018	29.16	29.33	28.61	28.63	4,471,241	-0.47(-1.60%)
Feb 27, 2018	29.80	29.87	29.06	29.10	4,990,591	-0.55(-1.86%)
Feb 26, 2018	29.25	29.66	29.07	29.65	3,684,666	+0.47(+1.59%)
Feb 23, 2018	28.36	29.19	28.18	29.19	4,017,895	+1.10(+3.90%)
Feb 22, 2018			28.07	28.09	3,583,829	-0.45(-1.57%)
Feb 21, 2018	28.92	29.21	28.54	28.54	2,425,130	-0.52(-1.78%)
Feb 20, 2018	29.40	29.52	28.98	29.05	4,360,127	-0.50(-1.69%)
Feb 16, 2018		29.55	29.55	29.55	0	+0.07(+0.24%)
Feb 15, 2018	29.07	29.49	28.93	29.48	5,577,026	+0.54(+1.88%)
Feb 14, 2018	28.87	29.09	28.37	28.94	6,127,728	-0.07(-0.24%)
Feb 13, 2018	29.41	29.47	28.91	29.01	6,032,329	-0.47(-1.61%)
Feb 12, 2018	29.88	30.01	28.91	29.48	10,638,445	-0.09(-0.30%)
Feb 09, 2018	30.05	30.81	29.40	29.57	13,868,057	-0.18(-0.59%)
Feb 08, 2018	32.22	32.38	29.75	29.75	13,485,135	-3.21(-9.74%)
Feb 07, 2018	32.28	32.86	32.25	32.96	7,823,717	+0.61(+1.90%)
Feb 06, 2018	31.29	32.59	30.93	32.34	6,428,177	+0.36(+1.11%)
Feb 05, 2018	32.66	32.91	31.79	31.99	5,068,391	-0.91(-2.76%)
Feb 02, 2018	33.70	33.79	32.66	32.90	4,600,849	-0.89(-2.65%)

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.