Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.56	29.56	28.62	28.92	3,045,667	-0.57(-1.92%)
Apr 27, 2018	29.66	29.80	29.10	29.48	3,569,220	-0.21(-0.71%)
Apr 26, 2018	30.09	30.53	29.62	29.69	2,627,922	-0.20(-0.67%)
Apr 25, 2018	29.45	30.82	28.93	29.89	5,106,587	+0.25(+0.84%)
Apr 24, 2018	29.96	30.25	29.25	29.64	4,659,219	-0.13(-0.45%)
Apr 23, 2018	29.36	29.81	29.15	29.78	2,599,016	+0.38(+1.30%)
Apr 20, 2018	29.60	29.92	29.17	29.39	3,373,255	-0.10(-0.32%)
Apr 19, 2018	29.96	30.08	29.44	29.49	2,736,690	-0.48(-1.60%)
Apr 18, 2018	30.03	30.35	29.90	29.97	2,073,917	-0.17(-0.57%)
Apr 17, 2018	30.25	30.36	29.92	30.14	1,376,883	-0.02(-0.06%)
Apr 16, 2018	29.59	30.17	29.34	30.16	2,821,676	+0.73(+2.48%)
Apr 13, 2018	29.41	29.60	29.21	29.43	2,515,304	+0.17(+0.59%)
Apr 12, 2018	29.37	29.61	29.00	29.26	1,591,411	+0.01(+0.03%)
Apr 11, 2018	29.66	29.81	29.17	29.25	2,886,153	-0.51(-1.71%)
Apr 10, 2018	29.95	30.12	29.72	29.76	2,041,776	+0.07(+0.23%)
Apr 09, 2018	29.81	29.98	29.44	29.69	4,267,237	+0.07(+0.23%)
Apr 06, 2018				29.62	2,923,958	+0.12(+0.42%)
Apr 05, 2018	29.37	29.55	29.07	29.50	3,541,858	+0.19(+0.65%)
Apr 04, 2018	27.67	29.65	27.67	29.31	6,022,156	+1.10(+3.91%)
Apr 03, 2018	28.32	29.16	27.80	28.21	7,047,916	-1.08(-3.70%)
Apr 02, 2018	29.60	30.33	29.13	29.29	4,170,607	-0.49(-1.64%)
Mar 29, 2018		29.78	29.78	29.78	0	+0.56(+1.90%)
Mar 28, 2018	30.20	30.31	29.11	29.22	2,333,437	-0.24(-0.81%)
Mar 27, 2018	28.93	29.84	28.93	29.46	3,167,693	+0.61(+2.13%)
Mar 26, 2018	29.16	29.45	28.07	28.85	3,553,361	-0.05(-0.17%)
Mar 23, 2018	29.42	29.59	28.71	28.90	2,447,570	-0.47(-1.60%)
Mar 22, 2018	29.81	30.08	29.35	29.37	2,192,721	-0.64(-2.14%)
Mar 21, 2018	29.76	30.41	29.63	30.01	2,066,647	+0.30(+1.00%)
Mar 20, 2018	30.24	30.24	29.56	29.71	2,042,732	-0.35(-1.18%)
Mar 19, 2018	30.37	30.54	29.78	30.07	2,154,981	-0.28(-0.92%)
Mar 16, 2018	30.75	31.66	30.34	30.34	4,224,750	-1.13(-3.59%)
Mar 15, 2018	31.94	31.94	31.41	31.48	2,550,910	+0.18(+0.58%)
Mar 14, 2018	31.34	31.48	30.97	31.29	2,895,544	+0.04(+0.12%)
Mar 13, 2018	31.37	31.68	31.02	31.25	3,096,865	-0.02(-0.06%)
Mar 12, 2018	31.25	31.50	31.08	31.27	2,412,467	+0.10(+0.31%)
Mar 09, 2018	31.34	31.90	30.62	31.18	5,046,482	-0.12(-0.40%)
Mar 08, 2018	32.06	32.13	31.19	31.30	2,672,604	-0.76(-2.38%)
Mar 07, 2018			31.64	32.06	2,616,983	-0.53(-1.64%)
Mar 06, 2018	32.87	32.87	32.24	32.60	2,145,525	-0.07(-0.20%)
Mar 05, 2018	32.38	32.78	32.11	32.67	3,141,452	+0.18(+0.56%)
Mar 02, 2018	31.25	32.70	30.90	32.48	3,181,756	+0.91(+2.90%)
Mar 01, 2018	31.77	31.86	31.03	31.57	3,878,609	-0.20(-0.63%)
Feb 28, 2018	32.05	32.28	31.32	31.77	5,113,806	+0.12(+0.39%)
Feb 27, 2018	32.20	32.36	31.45	31.65	2,366,115	-0.64(-1.98%)
Feb 26, 2018	32.29	32.60	31.95	32.28	2,131,627	+0.13(+0.41%)
Feb 23, 2018	31.51	32.15	31.40	32.15	2,716,170	+0.77(+2.46%)
Feb 22, 2018	31.56	32.15	31.26	31.38	2,601,036	-0.10(-0.30%)
Feb 21, 2018	32.33	32.67	31.43	31.47	3,870,753	-0.91(-2.80%)
Feb 20, 2018	31.90	32.91	31.90	32.38	3,275,599	+0.46(+1.43%)
Feb 16, 2018		31.92	31.92	31.92	0	-0.41(-1.27%)
Feb 15, 2018	32.40	32.56	31.56	32.33	4,718,672	+0.00(+0.00%)
Feb 14, 2018	31.78	32.56	31.42	32.33	4,964,841	+0.79(+2.51%)
Feb 13, 2018	31.17	31.72	31.08	31.54	4,356,913	+0.21(+0.67%)
Feb 12, 2018	31.54	32.26	31.10	31.33	4,626,207	+0.01(+0.03%)
Feb 09, 2018	31.64	31.90	29.38	31.32	7,915,115	+0.15(+0.49%)
Feb 08, 2018		32.57	30.49	31.17	12,307,417	+2.10(+7.21%)
Feb 07, 2018	29.89	30.20	29.06	29.07	7,235,990	-0.71(-2.37%)
Feb 06, 2018	29.16	30.50	28.59	29.78	7,025,777	-0.21(-0.70%)
Feb 05, 2018	30.58	31.20	29.65	29.99	7,472,708	-0.71(-2.33%)
Feb 02, 2018	31.66	32.11	30.61	30.70	5,822,503	-0.94(-2.98%)

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.