Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.53	32.72	31.49	31.94	1,216,870	+0.28(+0.89%)
Apr 27, 2018	32.31	32.51	31.65	31.66	1,038,088	-0.88(-2.70%)
Apr 26, 2018	33.09	33.23	32.33	32.54	1,242,512	-0.36(-1.10%)
Apr 25, 2018	32.47	33.19	32.23	32.90	926,494	+0.41(+1.26%)
Apr 24, 2018	32.78	33.40	32.05	32.49	1,247,472	-0.41(-1.25%)
Apr 23, 2018	32.06	32.96	31.82	32.90	865,732	+0.68(+2.12%)
Apr 20, 2018	32.13	32.53	31.53	32.22	808,226	-0.06(-0.18%)
Apr 19, 2018	32.06	32.92	31.84	32.28	1,254,348	+0.32(+1.01%)
Apr 18, 2018	31.65	32.37	31.14	31.95	1,322,749	+0.65(+2.09%)
Apr 17, 2018	30.63	31.54	30.37	31.30	909,862	+0.67(+2.20%)
Apr 16, 2018	30.76	30.96	30.30	30.63	989,903	+0.00(+0.00%)
Apr 13, 2018	30.41	30.83	30.11	30.63	1,149,421	+0.74(+2.48%)
Apr 12, 2018	30.23	30.27	29.53	29.88	1,106,527	-0.22(-0.75%)
Apr 11, 2018	29.03	30.50	29.01	30.11	1,817,258	+1.01(+3.49%)
Apr 10, 2018	28.18	29.20	27.78	29.09	1,748,663	+1.83(+6.73%)
Apr 09, 2018	27.13	27.76	27.00	27.26	1,389,040	+0.33(+1.23%)
Apr 06, 2018	27.93	28.20	26.31	26.93	1,749,115	-1.30(-4.60%)
Apr 05, 2018	28.09	28.41	27.91	28.23	1,586,928	+0.23(+0.84%)
Apr 04, 2018	27.52	28.13	27.29	27.99	956,133	-0.18(-0.62%)
Apr 03, 2018	27.64	28.26	27.04	28.17	1,260,524	+0.75(+2.74%)
Apr 02, 2018	28.95	28.97	26.86	27.42	1,040,852	-1.77(-6.05%)
Mar 29, 2018		29.18	29.18	29.18	0	+1.13(+4.03%)
Mar 28, 2018	27.69	28.09	27.53	28.05	973,871	+0.42(+1.52%)
Mar 27, 2018	28.63	28.68	27.48	27.63	1,524,640	-1.02(-3.57%)
Mar 26, 2018	29.03	29.03	28.06	28.66	977,438	+0.25(+0.89%)
Mar 23, 2018	28.61	29.25	28.19	28.40	1,022,905	-0.09(-0.31%)
Mar 22, 2018	28.69	29.07	28.44	28.49	867,024	-0.67(-2.31%)
Mar 21, 2018	28.43	29.48	28.30	29.16	1,005,312	+1.03(+3.68%)
Mar 20, 2018	27.57	28.36	27.54	28.13	777,535	+0.81(+2.96%)
Mar 19, 2018	27.92	28.03	26.97	27.32	1,080,454	-0.85(-3.01%)
Mar 16, 2018	27.88	28.36	27.59	28.17	1,508,539	+0.34(+1.23%)
Mar 15, 2018	28.47	28.75	27.76	27.83	1,153,028	-0.33(-1.18%)
Mar 14, 2018	28.31	28.54	28.08	28.16	615,410	-0.06(-0.21%)
Mar 13, 2018	28.81	28.95	28.10	28.22	715,221	-0.39(-1.36%)
Mar 12, 2018	28.52	29.20	28.40	28.61	973,747	-0.01(-0.03%)
Mar 09, 2018	27.88	28.64	27.88	28.62	1,143,093	+1.00(+3.64%)
Mar 08, 2018	27.76	27.91	27.32	27.61	1,251,538	-0.13(-0.46%)
Mar 07, 2018			27.34	27.74	2,061,811	-0.57(-2.00%)
Mar 06, 2018	30.48	30.54	28.27	28.30	1,864,400	-1.91(-6.33%)
Mar 05, 2018	28.83	30.43	28.72	30.22	1,755,337	+1.24(+4.28%)
Mar 02, 2018	27.89	29.01	27.73	28.98	894,376	+0.82(+2.91%)
Mar 01, 2018	28.18	28.51	27.79	28.16	1,026,733	+0.00(+0.00%)
Feb 28, 2018	29.19	29.54	28.15	28.16	1,471,252	-0.79(-2.73%)
Feb 27, 2018	29.34	29.84	28.95	28.95	989,229	-0.56(-1.88%)
Feb 26, 2018	29.48	29.54	28.95	29.50	981,682	+0.21(+0.73%)
Feb 23, 2018	28.75	29.30	28.50	29.29	1,392,548	+0.86(+3.02%)
Feb 22, 2018				28.43	1,417,807	+0.45(+1.60%)
Feb 21, 2018	28.57	28.85	27.95	27.98	1,353,938	-0.66(-2.32%)
Feb 20, 2018	29.05	29.29	28.39	28.65	1,645,040	-0.31(-1.08%)
Feb 16, 2018		28.96	28.96	28.96	0	+0.11(+0.37%)
Feb 15, 2018	29.01	29.01	27.96	28.85	1,438,013	+0.00(+0.00%)
Feb 14, 2018	27.28	28.99	27.28	28.85	993,372	+1.28(+4.64%)
Feb 13, 2018	27.94	28.07	27.33	27.57	1,190,014	-0.68(-2.42%)
Feb 12, 2018	27.93	28.65	27.77	28.26	1,342,235	+0.69(+2.51%)
Feb 09, 2018	27.55	27.77	26.43	27.56	1,261,044	+0.29(+1.07%)
Feb 08, 2018	28.79	29.02	27.26	27.27	1,517,655	-1.44(-5.03%)
Feb 07, 2018	29.49	29.68	28.68	28.71	1,709,895	-0.62(-2.13%)
Feb 06, 2018	28.96	30.06	28.71	29.34	2,224,338	-0.58(-1.92%)
Feb 05, 2018	30.08	30.76	29.55	29.91	1,183,602	-0.51(-1.67%)
Feb 02, 2018	31.70	31.70	30.33	30.42	1,567,512	-1.77(-5.49%)

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.