Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.32	32.51	31.28	31.73	1,225,039	+0.28(+0.89%)
Apr 27, 2018	32.10	32.29	31.44	31.45	1,045,057	-0.87(-2.70%)
Apr 26, 2018	32.86	33.01	32.12	32.32	1,250,854	-0.36(-1.10%)
Apr 25, 2018	32.25	32.97	32.01	32.68	932,714	+0.41(+1.26%)
Apr 24, 2018	32.56	33.17	31.84	32.27	1,255,847	-0.41(-1.25%)
Apr 23, 2018	31.85	32.74	31.60	32.68	871,544	+0.68(+2.12%)
Apr 20, 2018	31.91	32.31	31.32	32.00	813,652	-0.06(-0.18%)
Apr 19, 2018	31.85	32.70	31.62	32.06	1,262,769	+0.32(+1.01%)
Apr 18, 2018	31.44	32.16	30.94	31.74	1,331,630	+0.65(+2.09%)
Apr 17, 2018	30.42	31.33	30.17	31.09	915,970	+0.67(+2.20%)
Apr 16, 2018	30.56	30.76	30.10	30.42	996,549	+0.00(+0.00%)
Apr 13, 2018	30.21	30.63	29.91	30.42	1,157,137	+0.74(+2.48%)
Apr 12, 2018	30.02	30.06	29.34	29.69	1,113,956	-0.22(-0.75%)
Apr 11, 2018	28.83	30.30	28.81	29.91	1,829,458	+1.01(+3.49%)
Apr 10, 2018	27.99	29.01	27.59	28.90	1,760,402	+1.82(+6.73%)
Apr 09, 2018	26.95	27.57	26.82	27.08	1,398,365	+0.33(+1.23%)
Apr 06, 2018	27.75	28.01	26.14	26.75	1,760,857	-1.29(-4.60%)
Apr 05, 2018	27.90	28.22	27.73	28.04	1,597,582	+0.23(+0.84%)
Apr 04, 2018	27.34	27.94	27.11	27.81	962,552	-0.17(-0.62%)
Apr 03, 2018	27.46	28.07	26.86	27.98	1,268,986	+0.75(+2.74%)
Apr 02, 2018	28.76	28.78	26.68	27.23	1,047,839	-1.75(-6.05%)
Mar 29, 2018		28.99	28.99	28.99	0	+1.12(+4.04%)
Mar 28, 2018	27.50	27.90	27.35	27.86	980,409	+0.42(+1.52%)
Mar 27, 2018	28.44	28.49	27.30	27.45	1,534,875	-1.02(-3.57%)
Mar 26, 2018	28.83	28.83	27.87	28.46	984,000	+0.25(+0.89%)
Mar 23, 2018	28.42	29.06	28.00	28.21	1,029,772	-0.09(-0.31%)
Mar 22, 2018	28.50	28.88	28.25	28.30	872,845	-0.67(-2.31%)
Mar 21, 2018	28.24	29.29	28.12	28.97	1,012,061	+1.03(+3.68%)
Mar 20, 2018	27.39	28.17	27.36	27.94	782,755	+0.80(+2.96%)
Mar 19, 2018	27.74	27.84	26.79	27.14	1,087,708	-0.84(-3.01%)
Mar 16, 2018	27.69	28.17	27.41	27.98	1,518,667	+0.34(+1.23%)
Mar 15, 2018	28.28	28.56	27.57	27.64	1,160,768	-0.33(-1.18%)
Mar 14, 2018	28.13	28.35	27.89	27.97	619,541	-0.06(-0.21%)
Mar 13, 2018	28.62	28.75	27.91	28.03	720,022	-0.39(-1.36%)
Mar 12, 2018	28.33	29.01	28.21	28.42	980,284	-0.01(-0.03%)
Mar 09, 2018	27.70	28.45	27.70	28.43	1,150,767	+1.00(+3.64%)
Mar 08, 2018	27.57	27.73	27.14	27.43	1,259,940	-0.13(-0.46%)
Mar 07, 2018			27.16	27.55	2,075,653	-0.56(-2.00%)
Mar 06, 2018	30.28	30.33	28.08	28.12	1,876,917	-1.90(-6.33%)
Mar 05, 2018	28.64	30.23	28.53	30.02	1,767,121	+1.23(+4.28%)
Mar 02, 2018	27.71	28.81	27.54	28.78	900,381	+0.81(+2.91%)
Mar 01, 2018	27.99	28.32	27.60	27.97	1,033,626	+0.00(+0.00%)
Feb 28, 2018	29.00	29.35	27.96	27.97	1,481,129	-0.79(-2.73%)
Feb 27, 2018	29.14	29.64	28.76	28.76	995,870	-0.55(-1.88%)
Feb 26, 2018	29.29	29.35	28.76	29.31	988,273	+0.21(+0.73%)
Feb 23, 2018	28.56	29.10	28.31	29.09	1,401,897	+0.85(+3.02%)
Feb 22, 2018				28.24	1,427,325	+0.45(+1.60%)
Feb 21, 2018	28.38	28.66	27.77	27.80	1,363,028	-0.66(-2.32%)
Feb 20, 2018	28.85	29.09	28.20	28.45	1,656,084	-0.31(-1.08%)
Feb 16, 2018		28.76	28.76	28.76	0	+0.11(+0.37%)
Feb 15, 2018	28.81	28.81	27.78	28.66	1,447,667	+0.00(+0.00%)
Feb 14, 2018	27.10	28.79	27.10	28.66	1,000,040	+1.27(+4.64%)
Feb 13, 2018	27.76	27.88	27.15	27.39	1,198,003	-0.68(-2.42%)
Feb 12, 2018	27.75	28.45	27.58	28.07	1,351,246	+0.69(+2.51%)
Feb 09, 2018	27.37	27.58	26.25	27.38	1,269,510	+0.29(+1.07%)
Feb 08, 2018	28.60	28.83	27.08	27.09	1,527,844	-1.43(-5.03%)
Feb 07, 2018	29.30	29.48	28.49	28.52	1,721,374	-0.62(-2.13%)
Feb 06, 2018	28.76	29.86	28.52	29.14	2,239,271	-0.57(-1.92%)
Feb 05, 2018	29.88	30.56	29.36	29.71	1,191,548	-0.50(-1.67%)
Feb 02, 2018	31.49	31.49	30.13	30.22	1,578,035	-1.75(-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.