Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.40	35.02	33.24	34.21	3,596,747	+0.98(+2.95%)
Apr 27, 2018	34.29	34.41	33.19	33.23	2,201,220	-1.13(-3.30%)
Apr 26, 2018	33.88	34.52	33.53	34.36	2,516,712	+0.70(+2.07%)
Apr 25, 2018	33.20	33.81	32.76	33.67	2,606,778	+0.10(+0.29%)
Apr 24, 2018	34.00	34.77	33.36	33.57	1,910,199	-0.28(-0.82%)
Apr 23, 2018	34.25	34.32	33.30	33.85	2,456,851	-0.24(-0.71%)
Apr 20, 2018	34.28	34.29	33.90	34.09	1,393,828	-0.15(-0.44%)
Apr 19, 2018	33.92	34.37	33.69	34.24	1,826,233	+0.26(+0.76%)
Apr 18, 2018	33.48	34.38	33.06	33.98	2,002,516	+0.51(+1.52%)
Apr 17, 2018	33.24	33.57	33.10	33.47	1,409,815	+0.31(+0.94%)
Apr 16, 2018	32.66	33.33	32.31	33.16	2,316,354	+0.70(+2.14%)
Apr 13, 2018	31.78	32.69	31.64	32.46	2,291,890	+0.94(+2.97%)
Apr 12, 2018	31.30	31.65	30.95	31.53	2,547,292	+0.23(+0.74%)
Apr 11, 2018	30.78	31.41	30.50	31.29	2,046,062	+0.25(+0.80%)
Apr 10, 2018	31.45	31.46	30.88	31.04	2,855,046	+0.29(+0.96%)
Apr 09, 2018	31.33	31.51	30.73	30.75	1,835,892	-0.43(-1.37%)
Apr 06, 2018	31.54	31.91	30.98	31.18	2,119,410	-0.45(-1.41%)
Apr 05, 2018	30.95	31.73	30.95	31.62	1,678,394	+0.76(+2.46%)
Apr 04, 2018	30.03	30.95	29.75	30.86	1,893,005	+0.37(+1.23%)
Apr 03, 2018	30.14	30.63	29.84	30.49	1,879,168	+0.50(+1.67%)
Apr 02, 2018	30.15	30.19	28.98	29.99	3,727,050	-0.27(-0.89%)
Mar 29, 2018		30.26	30.26	30.26	0	+0.60(+2.02%)
Mar 28, 2018	29.87	30.20	29.48	29.66	2,421,296	-0.06(-0.21%)
Mar 27, 2018	30.49	30.68	29.59	29.72	1,917,573	-0.57(-1.89%)
Mar 26, 2018	29.60	30.35	29.54	30.29	2,302,805	+0.96(+3.29%)
Mar 23, 2018	29.84	30.46	29.30	29.33	1,547,955	-0.34(-1.14%)
Mar 22, 2018	29.79	30.31	29.66	29.67	1,584,399	-0.43(-1.42%)
Mar 21, 2018	29.57	30.44	29.57	30.10	2,721,001	+0.61(+2.06%)
Mar 20, 2018	28.43	29.62	28.43	29.49	3,027,399	+1.36(+4.82%)
Mar 19, 2018	28.32	28.39	27.67	28.13	2,031,676	-0.47(-1.65%)
Mar 16, 2018	28.05	28.73	27.87	28.61	1,931,630	+0.71(+2.53%)
Mar 15, 2018	27.53	27.96	26.92	27.90	2,106,199	+0.28(+1.00%)
Mar 14, 2018	27.46	27.89	27.34	27.62	2,643,693	+0.29(+1.04%)
Mar 13, 2018	27.27	27.78	27.11	27.34	3,134,577	+0.05(+0.20%)
Mar 12, 2018	28.45	28.45	27.25	27.29	2,324,863	-1.18(-4.14%)
Mar 09, 2018	28.79	28.92	28.04	28.46	2,351,420	-0.03(-0.09%)
Mar 08, 2018	28.51	28.71	27.73	28.49	2,138,437	+0.18(+0.63%)
Mar 07, 2018		28.76		28.31	1,734,839	+0.21(+0.76%)
Mar 06, 2018	27.80	28.35	27.62	28.10	2,730,549	+0.46(+1.68%)
Mar 05, 2018	27.35	27.87	27.23	27.63	1,525,113	+0.12(+0.42%)
Mar 02, 2018	26.43	27.56	26.30	27.52	1,803,655	+0.83(+3.11%)
Mar 01, 2018	26.16	26.76	26.05	26.69	1,860,060	+0.53(+2.01%)
Feb 28, 2018	27.26	27.46	26.11	26.16	2,312,073	-1.04(-3.81%)
Feb 27, 2018	27.76	28.49	27.20	27.20	3,315,281	-0.57(-2.06%)
Feb 26, 2018	27.08	27.87	26.91	27.77	3,836,314	+0.73(+2.71%)
Feb 23, 2018	26.74	27.06	26.62	27.03	2,491,877	+0.55(+2.07%)
Feb 22, 2018	26.09	26.78	25.98	26.49	1,862,632	+0.49(+1.87%)
Feb 21, 2018	25.94	27.00	25.72	26.00	2,663,938	-0.02(-0.07%)
Feb 20, 2018	26.91	27.18	25.88	26.02	2,888,797	-1.10(-4.04%)
Feb 16, 2018		27.11	27.11	27.11	0	+0.42(+1.59%)
Feb 15, 2018	26.90	27.50	26.03	26.69	3,125,195	-0.01(-0.03%)
Feb 14, 2018	26.16	26.85	25.93	26.70	1,938,810	+0.34(+1.27%)
Feb 13, 2018	25.78	26.42	25.78	26.36	1,587,199	+0.14(+0.54%)
Feb 12, 2018	26.17	26.48	25.96	26.22	1,767,706	+0.40(+1.54%)
Feb 09, 2018	25.85	26.12	24.97	25.82	2,432,585	+0.19(+0.72%)
Feb 08, 2018	26.64	26.72	25.57	25.64	2,132,766	-1.08(-4.04%)
Feb 07, 2018	27.46	27.69	26.64	26.72	3,098,202	-0.71(-2.58%)
Feb 06, 2018	25.91	27.68	25.65	27.42	3,713,901	+0.74(+2.78%)
Feb 05, 2018	26.89	27.64	26.24	26.68	2,082,613	-0.64(-2.33%)
Feb 02, 2018	28.14	28.32	27.26	27.32	1,932,133	-1.20(-4.22%)

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.