Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.05	31.49	30.68	30.77	1,455,258	-0.29(-0.93%)
Apr 27, 2018	31.24	31.65	31.05	31.06	1,172,157	-0.13(-0.42%)
Apr 26, 2018	31.42	31.51	30.93	31.19	720,153	-0.02(-0.06%)
Apr 25, 2018	31.14	31.43	30.97	31.21	1,190,519	-0.07(-0.22%)
Apr 24, 2018	31.40	31.57	30.92	31.28	1,121,155	+0.12(+0.39%)
Apr 23, 2018	31.64	31.66	30.93	31.16	1,062,008	-0.41(-1.30%)
Apr 20, 2018	32.13	32.25	31.43	31.57	987,645	-0.46(-1.44%)
Apr 19, 2018	31.99	32.38	31.68	32.03	1,283,385	+0.00(+0.00%)
Apr 18, 2018	31.66	32.46	31.62	32.03	1,164,821	+0.41(+1.30%)
Apr 17, 2018	31.72	31.93	31.53	31.62	914,343	+0.07(+0.22%)
Apr 16, 2018	31.38	31.87	31.11	31.55	1,106,540	+0.40(+1.28%)
Apr 13, 2018	31.70	31.82	30.93	31.15	1,189,107	-0.30(-0.95%)
Apr 12, 2018	31.69	31.96	31.24	31.45	1,015,056	-0.13(-0.41%)
Apr 11, 2018	31.49	31.91	31.07	31.58	1,138,858	-0.25(-0.79%)
Apr 10, 2018	31.18	32.21	30.86	31.83	2,153,400	+1.42(+4.67%)
Apr 09, 2018	31.02	31.11	30.38	30.41	906,833	-0.30(-0.98%)
Apr 06, 2018	30.90	31.39	30.59	30.71	690,497	-0.58(-1.85%)
Apr 05, 2018	31.52	31.70	31.05	31.29	730,292	-0.05(-0.16%)
Apr 04, 2018	30.51	31.40	30.51	31.34	568,845	+0.23(+0.74%)
Apr 03, 2018	31.00	31.32	30.59	31.11	807,964	+0.31(+1.01%)
Apr 02, 2018	31.48	31.56	30.57	30.80	1,063,881	-0.72(-2.28%)
Mar 29, 2018		31.52	31.52	31.52	0	+0.63(+2.04%)
Mar 28, 2018	30.75	31.03	30.29	30.89	1,746,875	+0.02(+0.06%)
Mar 27, 2018	30.88	31.13	30.59	30.87	1,310,934	+0.22(+0.72%)
Mar 26, 2018	30.86	30.89	30.13	30.65	1,220,825	+0.38(+1.26%)
Mar 23, 2018	31.41	31.68	30.27	30.27	1,403,780	-1.18(-3.75%)
Mar 22, 2018	32.64	33.05	31.45	31.45	1,238,049	-1.78(-5.36%)
Mar 21, 2018	32.84	33.66	32.82	33.23	528,023	+0.25(+0.76%)
Mar 20, 2018	33.49	33.81	32.73	32.98	800,740	-0.50(-1.49%)
Mar 19, 2018	34.57	34.57	33.34	33.48	839,537	-1.32(-3.79%)
Mar 16, 2018	34.74	35.20	34.70	34.80	1,006,757	+0.17(+0.49%)
Mar 15, 2018	35.00	35.06	34.37	34.63	604,427	-0.34(-0.97%)
Mar 14, 2018	35.57	35.60	34.79	34.97	456,942	-0.45(-1.27%)
Mar 13, 2018	35.87	35.96	35.24	35.42	827,800	-0.28(-0.78%)
Mar 12, 2018	35.58	35.91	35.29	35.70	749,958	+0.19(+0.54%)
Mar 09, 2018	35.20	35.57	35.02	35.51	714,701	+0.52(+1.49%)
Mar 08, 2018	34.96	35.09	34.65	34.99	547,775	+0.17(+0.49%)
Mar 07, 2018		35.25	34.55	34.82	1,082,108	-0.13(-0.37%)
Mar 06, 2018	34.69	34.97	34.62	34.95	980,828	+0.35(+1.01%)
Mar 05, 2018	33.40	34.81	33.28	34.60	993,798	+0.93(+2.76%)
Mar 02, 2018	32.64	33.88	32.47	33.67	725,603	+0.70(+2.12%)
Mar 01, 2018	32.96	33.46	32.79	32.97	1,014,937	-0.03(-0.09%)
Feb 28, 2018	33.20	33.44	32.84	33.00	1,370,247	-0.12(-0.36%)
Feb 27, 2018	32.96	33.41	32.79	33.12	1,024,766	+0.08(+0.24%)
Feb 26, 2018	32.58	33.15	32.17	33.04	1,165,369	+0.47(+1.44%)
Feb 23, 2018	32.14	32.59	32.14	32.57	565,462	+0.68(+2.13%)
Feb 22, 2018			31.86	31.89	876,490	-0.38(-1.18%)
Feb 21, 2018	32.72	32.93	32.26	32.27	1,164,712	-0.50(-1.53%)
Feb 20, 2018	32.43	33.13	32.43	32.77	835,816	+0.14(+0.43%)
Feb 16, 2018		32.63	32.63	32.63	0	-0.47(-1.42%)
Feb 15, 2018	33.02	33.35	32.44	33.10	1,011,681	+0.25(+0.76%)
Feb 14, 2018	31.10	33.03	31.10	32.85	1,274,195	+1.39(+4.42%)
Feb 13, 2018	31.39	31.83	30.88	31.46	2,074,419	-0.26(-0.82%)
Feb 12, 2018	31.11	32.38	30.96	31.72	2,284,719	+1.16(+3.80%)
Feb 09, 2018	32.00	32.74	29.60	30.56	4,865,822	-2.95(-8.80%)
Feb 08, 2018		34.75	33.38	33.51	2,303,411	-0.90(-2.62%)
Feb 07, 2018	34.91	35.01	34.41	34.41	1,573,545	-0.74(-2.11%)
Feb 06, 2018	33.43	35.58	33.12	35.15	1,532,762	+0.30(+0.86%)
Feb 05, 2018	35.74	36.02	34.55	34.85	969,190	-1.13(-3.14%)
Feb 02, 2018	37.40	37.40	35.90	35.98	1,013,284	-1.74(-4.61%)

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.