Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	28.07	28.62	28.07	28.24	27,207,230	+0.37(+1.34%)
Apr 27, 2018	28.05	28.06	27.80	27.87	17,701,664	-0.21(-0.74%)
Apr 26, 2018	27.83	28.20	27.74	28.07	18,110,894	+0.25(+0.88%)
Apr 25, 2018	27.56	28.00	27.42	27.83	21,164,174	+0.20(+0.74%)
Apr 24, 2018	27.70	27.75	27.32	27.62	26,530,626	+0.14(+0.50%)
Apr 23, 2018	27.74	27.80	27.46	27.49	23,052,356	-0.28(-1.01%)
Apr 20, 2018	28.05	28.21	27.67	27.77	26,077,082	-0.29(-1.04%)
Apr 19, 2018	27.90	28.11	27.64	28.06	20,636,066	+0.10(+0.37%)
Apr 18, 2018	28.16	28.27	27.94	27.96	18,337,342	-0.11(-0.38%)
Apr 17, 2018	27.93	28.15	27.90	28.06	21,306,132	+0.34(+1.22%)
Apr 16, 2018	27.52	27.98	27.49	27.72	21,990,700	+0.26(+0.95%)
Apr 13, 2018	27.42	27.54	27.20	27.46	23,678,474	+0.19(+0.69%)
Apr 12, 2018	27.52	27.72	27.27	27.27	21,468,498	-0.15(-0.56%)
Apr 11, 2018	27.45	27.73	27.39	27.43	19,667,510	-0.17(-0.62%)
Apr 10, 2018	27.72	27.81	27.35	27.60	30,470,550	+0.05(+0.20%)
Apr 09, 2018	27.73	27.92	27.53	27.54	26,212,578	-0.13(-0.47%)
Apr 06, 2018	27.72	28.06	27.50	27.68	19,890,752	-0.36(-1.28%)
Apr 05, 2018	27.97	28.20	27.80	28.03	19,903,756	+0.19(+0.68%)
Apr 04, 2018	27.33	27.93	27.28	27.84	20,471,824	+0.13(+0.48%)
Apr 03, 2018	27.53	27.76	27.31	27.71	30,370,470	+0.40(+1.46%)
Apr 02, 2018	28.09	28.17	27.08	27.31	59,917,444	-1.09(-3.84%)
Mar 29, 2018		28.40	28.40	28.40	0	+0.38(+1.37%)
Mar 28, 2018	27.54	28.17	27.52	28.02	36,258,524	+0.55(+2.00%)
Mar 27, 2018	28.08	28.11	27.29	27.47	20,498,790	-0.46(-1.66%)
Mar 26, 2018	27.52	27.99	27.49	27.93	28,812,270	+0.66(+2.43%)
Mar 23, 2018	27.89	28.01	27.22	27.27	31,715,962	-0.55(-1.97%)
Mar 22, 2018	27.94	28.18	27.77	27.82	38,359,772	-0.33(-1.18%)
Mar 21, 2018	28.06	28.63	27.99	28.15	37,074,848	+0.07(+0.26%)
Mar 20, 2018	28.05	28.13	27.89	28.08	25,867,370	+0.16(+0.57%)
Mar 19, 2018	28.38	28.44	27.81	27.92	37,752,300	-0.55(-1.93%)
Mar 16, 2018	28.00	28.76	27.93	28.47	88,948,320	+0.53(+1.90%)
Mar 15, 2018	27.99	28.35	27.42	27.94	52,044,640	-0.05(-0.18%)
Mar 14, 2018	28.26	28.41	27.93	27.99	34,582,460	-0.20(-0.71%)
Mar 13, 2018	28.22	28.38	28.09	28.19	22,467,062	+0.07(+0.26%)
Mar 12, 2018	28.32	28.55	28.05	28.12	26,543,316	-0.21(-0.73%)
Mar 09, 2018	28.17	28.32	27.94	28.32	30,554,778	+0.26(+0.91%)
Mar 08, 2018	28.02	28.13	27.88	28.07	29,998,982	+0.11(+0.40%)
Mar 07, 2018		28.21	27.83	27.95	35,935,688	-0.42(-1.48%)
Mar 06, 2018	28.79	28.81	28.24	28.38	34,599,668	-0.29(-1.02%)
Mar 05, 2018	28.08	28.83	28.06	28.67	42,001,760	+0.39(+1.36%)
Mar 02, 2018	27.81	28.32	27.80	28.28	59,770,000	-0.10(-0.35%)
Mar 01, 2018	28.73	28.73	27.95	28.38	59,280,316	-0.30(-1.03%)
Feb 28, 2018	29.31	29.34	28.68	28.68	44,367,520	-0.48(-1.65%)
Feb 27, 2018	29.83	29.86	29.16	29.16	41,932,420	-0.51(-1.72%)
Feb 26, 2018	29.60	29.89	29.38	29.67	46,098,684	+0.07(+0.25%)
Feb 23, 2018	29.59	29.79	29.24	29.60	40,147,600	+0.04(+0.13%)
Feb 22, 2018		29.76		29.56	63,889,192	+0.40(+1.37%)
Feb 21, 2018	30.30	30.38	29.07	29.16	155,275,408	-0.83(-2.75%)
Feb 20, 2018	30.90	31.20	29.98	29.98	163,397,008	-3.40(-10.18%)
Feb 16, 2018		33.38	33.38	33.38	0	+0.49(+1.50%)
Feb 15, 2018	32.67	33.02	32.48	32.89	23,506,174	+0.49(+1.50%)
Feb 14, 2018	32.14	32.58	31.93	32.40	22,914,734	+0.23(+0.71%)
Feb 13, 2018	31.65	32.25	31.65	32.17	20,783,294	+0.46(+1.44%)
Feb 12, 2018	31.90	32.00	31.48	31.72	28,661,890	+0.06(+0.18%)
Feb 09, 2018	32.03	32.21	30.72	31.66	44,520,172	-0.21(-0.65%)
Feb 08, 2018		32.97	31.86	31.87	43,698,964	-0.90(-2.75%)
Feb 07, 2018	32.02	33.29	31.86	32.77	34,951,544	+0.62(+1.93%)
Feb 06, 2018	31.11	32.21	30.98	32.15	49,711,616	-0.14(-0.43%)
Feb 05, 2018	32.94	33.33	30.93	32.29	39,319,584	-1.00(-3.01%)
Feb 02, 2018	33.50	33.92	33.18	33.29	29,041,914	-0.33(-0.99%)

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.