Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	28.90	29.15	28.30	28.58	422,781	-0.39(-1.35%)
Apr 27, 2018	28.83	29.27	28.08	28.97	441,996	+0.42(+1.47%)
Apr 26, 2018	28.27	28.74	27.74	28.55	931,561	+0.84(+3.03%)
Apr 25, 2018	31.20	32.01	27.12	27.71	2,776,039	-3.71(-11.81%)
Apr 24, 2018	30.82	31.64	30.01	31.42	1,894,454	+1.06(+3.49%)
Apr 23, 2018	30.41	31.40	30.03	30.36	611,506	+0.08(+0.26%)
Apr 20, 2018	30.85	31.13	30.19	30.28	844,572	-0.30(-0.98%)
Apr 19, 2018	31.49	31.66	30.16	30.58	969,310	-1.56(-4.85%)
Apr 18, 2018	32.04	32.57	31.51	32.14	561,687	-0.01(-0.03%)
Apr 17, 2018	31.25	32.90	30.75	32.15	1,138,494	+1.36(+4.42%)
Apr 16, 2018	29.25	32.15	28.68	30.79	2,250,496	-1.96(-5.98%)
Apr 13, 2018	32.68	32.97	32.09	32.75	435,156	+0.23(+0.71%)
Apr 12, 2018	32.05	32.66	31.82	32.52	511,669	+0.65(+2.04%)
Apr 11, 2018	30.63	32.29	30.63	31.87	546,425	+0.99(+3.21%)
Apr 10, 2018	29.77	31.21	29.62	30.88	917,171	+1.80(+6.19%)
Apr 09, 2018	29.92	30.05	29.04	29.08	343,996	-0.42(-1.42%)
Apr 06, 2018	29.95	30.66	29.25	29.50	445,461	-0.92(-3.02%)
Apr 05, 2018	30.85	30.99	30.22	30.42	400,139	-0.05(-0.16%)
Apr 04, 2018	29.22	30.60	28.96	30.47	713,333	+0.53(+1.77%)
Apr 03, 2018	30.05	30.11	29.19	29.94	757,968	+0.24(+0.81%)
Apr 02, 2018	29.93	30.21	29.28	29.70	467,940	-0.40(-1.33%)
Mar 29, 2018		30.10	30.10	30.10	0	+0.91(+3.12%)
Mar 28, 2018	30.31	30.31	29.08	29.19	502,441	-1.20(-3.95%)
Mar 27, 2018	30.55	30.96	30.04	30.39	836,422	+0.01(+0.03%)
Mar 26, 2018	31.16	31.16	29.64	30.38	628,048	+0.20(+0.66%)
Mar 23, 2018	31.20	31.34	30.16	30.18	836,749	-1.12(-3.58%)
Mar 22, 2018	31.48	32.45	31.28	31.30	682,072	-0.78(-2.43%)
Mar 21, 2018	31.97	32.34	31.46	32.08	661,408	+0.12(+0.38%)
Mar 20, 2018	31.12	31.98	30.95	31.96	623,689	+0.75(+2.40%)
Mar 19, 2018	31.94	31.94	29.82	31.21	1,738,670	-2.06(-6.19%)
Mar 16, 2018	33.00	33.40	32.39	33.27	1,020,471	+0.31(+0.94%)
Mar 15, 2018	32.53	33.03	31.86	32.96	1,075,011	+0.47(+1.45%)
Mar 14, 2018	32.55	32.67	31.59	32.49	1,060,854	+0.22(+0.68%)
Mar 13, 2018	33.01	33.57	32.12	32.27	1,028,113	-0.66(-2.00%)
Mar 12, 2018	32.50	33.40	32.05	32.93	1,364,255	+1.30(+4.11%)
Mar 09, 2018	30.66	31.90	30.57	31.63	1,063,942	+1.17(+3.84%)
Mar 08, 2018	30.44	30.73	30.06	30.46	576,454	+0.27(+0.89%)
Mar 07, 2018		30.23		30.19	890,397	+0.28(+0.94%)
Mar 06, 2018	29.87	29.96	29.06	29.91	1,168,551	+0.45(+1.53%)
Mar 05, 2018	29.48	29.72	29.04	29.46	925,468	-0.06(-0.20%)
Mar 02, 2018	27.22	29.62	27.01	29.52	1,201,905	+2.01(+7.31%)
Mar 01, 2018	27.75	28.34	27.36	27.51	864,865	-0.24(-0.86%)
Feb 28, 2018	28.19	28.51	27.30	27.75	983,837	-0.43(-1.53%)
Feb 27, 2018	28.35	28.98	28.08	28.18	1,602,131	-0.34(-1.19%)
Feb 26, 2018	27.05	28.63	26.75	28.52	1,524,445	+2.21(+8.40%)
Feb 23, 2018	25.87	26.34	25.30	26.31	1,216,517	+0.47(+1.82%)
Feb 22, 2018	25.06	25.95	24.81	25.84	929,685	+0.74(+2.95%)
Feb 21, 2018	26.65	26.65	24.87	25.10	1,330,411	-0.10(-0.40%)
Feb 20, 2018	24.30	25.35	24.18	25.20	1,266,632	+0.76(+3.11%)
Feb 16, 2018		24.44	24.44	24.44	0	-1.13(-4.42%)
Feb 15, 2018	25.63	25.78	24.92	25.57	1,063,281	+0.42(+1.67%)
Feb 14, 2018	24.79	25.56	24.58	25.15	1,071,043	+0.17(+0.68%)
Feb 13, 2018	25.63	25.83	24.90	24.98	820,698	-0.88(-3.40%)
Feb 12, 2018	24.84	26.40	24.70	25.86	1,622,623	+1.35(+5.51%)
Feb 09, 2018	25.25	26.38	24.13	24.51	2,474,680	-0.58(-2.31%)
Feb 08, 2018	24.04	27.68	23.65	25.09	5,651,450	-4.62(-15.55%)
Feb 07, 2018	31.70	32.13	29.60	29.71	2,724,204	-2.38(-7.42%)
Feb 06, 2018	28.28	32.35	27.98	32.09	2,342,673	+2.63(+8.93%)
Feb 05, 2018	29.71	29.99	29.22	29.46	1,409,580	-0.54(-1.80%)
Feb 02, 2018	29.22	30.14	29.04	30.00	1,110,414	+0.35(+1.18%)

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.