Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.87	29.10	27.38	28.41	2,382,497	+0.44(+1.58%)
Apr 27, 2018	28.02	28.76	27.78	27.97	899,844	+0.00(+0.00%)
Apr 26, 2018	29.29	29.29	27.87	27.97	881,547	-1.22(-4.19%)
Apr 25, 2018	28.71	29.39	28.66	29.20	1,318,600	+0.34(+1.19%)
Apr 24, 2018	29.20	29.59	28.46	28.85	1,063,230	-0.05(-0.17%)
Apr 23, 2018	27.97	29.07	27.92	28.90	994,235	+1.03(+3.69%)
Apr 20, 2018	28.17	29.10	27.43	27.87	894,804	-0.25(-0.87%)
Apr 19, 2018	28.17	28.85	27.92	28.12	752,761	+0.00(+0.00%)
Apr 18, 2018	28.07	28.34	27.48	28.12	653,871	+0.25(+0.88%)
Apr 17, 2018	28.22	29.10	27.68	27.87	856,492	-0.25(-0.87%)
Apr 16, 2018	28.36	28.90	27.97	28.12	954,334	+0.10(+0.35%)
Apr 13, 2018	28.41	28.56	27.68	28.02	929,971	-0.20(-0.69%)
Apr 12, 2018	28.41	28.51	27.97	28.22	752,672	-0.15(-0.52%)
Apr 11, 2018	28.31	28.85	28.27	28.36	702,347	-0.05(-0.17%)
Apr 10, 2018	28.12	28.90	27.92	28.41	746,003	+0.69(+2.47%)
Apr 09, 2018	27.78	28.22	27.48	27.73	826,368	+0.25(+0.89%)
Apr 06, 2018	27.38	27.78	26.99	27.48	1,114,350	-0.05(-0.18%)
Apr 05, 2018	28.22	28.22	26.89	27.53	770,307	-0.64(-2.26%)
Apr 04, 2018	26.06	28.22	25.53	28.17	1,121,639	+1.76(+6.68%)
Apr 03, 2018	26.94	27.04	25.82	26.40	708,599	-0.34(-1.28%)
Apr 02, 2018	26.31	27.19	26.06	26.75	706,777	+0.34(+1.30%)
Mar 29, 2018		26.40	26.40	26.40	0	-0.25(-0.92%)
Mar 28, 2018	26.45	27.29	26.40	26.65	739,398	+0.20(+0.74%)
Mar 27, 2018	27.97	27.97	26.31	26.45	971,733	-1.57(-5.59%)
Mar 26, 2018	27.19	28.31	27.19	28.02	1,129,241	+1.13(+4.19%)
Mar 23, 2018	27.48	27.66	26.84	26.89	790,305	-0.54(-1.96%)
Mar 22, 2018	28.02	28.27	27.38	27.43	643,806	-0.93(-3.28%)
Mar 21, 2018	29.00	29.29	28.02	28.36	917,665	-0.59(-2.03%)
Mar 20, 2018	29.39	30.52	28.76	28.95	1,129,815	-0.83(-2.80%)
Mar 19, 2018	30.47	30.47	29.54	29.78	641,760	-0.93(-3.03%)
Mar 16, 2018	30.57	31.25	30.49	30.71	1,223,502	+0.24(+0.80%)
Mar 15, 2018	30.91	31.11	30.32	30.47	490,072	-0.44(-1.43%)
Mar 14, 2018	31.35	31.45	30.52	30.91	631,532	-0.39(-1.25%)
Mar 13, 2018	31.55	31.69	30.91	31.30	596,433	-0.20(-0.62%)
Mar 12, 2018	31.84	33.07	31.20	31.50	897,206	-0.39(-1.23%)
Mar 09, 2018	31.30	32.04	30.76	31.89	707,828	+0.88(+2.84%)
Mar 08, 2018	31.94	32.14	30.67	31.01	939,319	-0.88(-2.77%)
Mar 07, 2018		32.23		31.89	1,248,224	+1.42(+4.66%)
Mar 06, 2018	30.37	30.86	29.69	30.47	1,428,253	+0.29(+0.97%)
Mar 05, 2018	30.57	31.10	29.98	30.18	1,257,600	-0.39(-1.27%)
Mar 02, 2018	30.13	31.30	29.69	30.57	1,842,816	+0.49(+1.62%)
Mar 01, 2018	29.84	30.64	29.21	30.08	2,080,646	+0.19(+0.65%)
Feb 28, 2018	30.57	31.05	29.21	29.89	3,026,712	-0.53(-1.76%)
Feb 27, 2018	28.43	30.62	27.75	30.42	8,960,131	-8.36(-21.55%)
Feb 26, 2018	40.58	41.45	38.05	38.78	3,225,040	-1.60(-3.97%)
Feb 23, 2018	38.68	40.72	38.68	40.38	849,007	+1.70(+4.40%)
Feb 22, 2018			38.59	38.68	900,441	-1.26(-3.16%)
Feb 21, 2018	40.19	40.63	39.85	39.95	646,186	-0.19(-0.48%)
Feb 20, 2018	41.11	41.78	40.09	40.14	480,413	-1.26(-3.05%)
Feb 16, 2018		41.40	41.40	41.40	0	+0.24(+0.59%)
Feb 15, 2018	41.40	41.70	40.34	41.16	336,600	+0.19(+0.47%)
Feb 14, 2018	40.24	41.26	39.80	40.97	294,846	+0.58(+1.44%)
Feb 13, 2018	39.80	40.72	39.80	40.38	412,248	+0.34(+0.85%)
Feb 12, 2018	40.53	40.63	38.29	40.04	717,349	-0.19(-0.48%)
Feb 09, 2018	40.24	40.87	38.63	40.24	946,320	+0.24(+0.61%)
Feb 08, 2018	41.89	42.13	39.85	39.99	467,947	-1.80(-4.30%)
Feb 07, 2018	40.43	41.94	40.38	41.79	654,471	+1.51(+3.74%)
Feb 06, 2018	40.68	42.57	40.04	40.29	768,262	-1.21(-2.93%)
Feb 05, 2018	41.74	43.15	41.06	41.50	419,961	-0.53(-1.27%)
Feb 02, 2018	41.70	42.91	40.92	42.04	617,758	+0.05(+0.12%)

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.