Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.29	30.42	29.71	29.85	294,916	-0.45(-1.48%)
Apr 27, 2018	30.50	30.63	30.10	30.30	151,693	-0.22(-0.74%)
Apr 26, 2018	30.48	30.72	30.06	30.52	254,673	+0.13(+0.43%)
Apr 25, 2018	30.67	30.89	30.30	30.39	401,601	-0.26(-0.86%)
Apr 24, 2018	31.30	31.45	30.27	30.65	426,007	-0.47(-1.50%)
Apr 23, 2018	31.15	31.40	30.64	31.12	362,627	-0.01(-0.03%)
Apr 20, 2018	30.37	31.16	30.37	31.13	503,716	+0.66(+2.15%)
Apr 19, 2018	32.78	33.29	29.80	30.47	595,753	-1.36(-4.26%)
Apr 18, 2018	31.64	32.02	31.48	31.83	306,399	+0.21(+0.65%)
Apr 17, 2018	31.48	31.75	31.35	31.62	275,279	+0.35(+1.11%)
Apr 16, 2018	31.05	31.49	30.80	31.28	351,982	+0.37(+1.18%)
Apr 13, 2018	31.03	31.07	30.75	30.91	247,635	+0.00(+0.00%)
Apr 12, 2018	30.79	31.03	30.60	30.91	222,976	+0.26(+0.86%)
Apr 11, 2018	30.71	30.94	30.46	30.65	206,389	-0.24(-0.79%)
Apr 10, 2018	30.89	31.07	30.46	30.89	210,676	+0.36(+1.16%)
Apr 09, 2018	30.79	31.01	30.34	30.54	226,200	-0.17(-0.55%)
Apr 06, 2018	31.08	31.25	30.32	30.71	232,267	-0.53(-1.71%)
Apr 05, 2018	31.03	31.34	30.71	31.24	396,658	+0.49(+1.58%)
Apr 04, 2018	29.97	30.89	29.96	30.75	198,643	+0.55(+1.83%)
Apr 03, 2018	29.62	30.37	29.41	30.20	238,622	+0.73(+2.48%)
Apr 02, 2018	30.17	30.47	29.17	29.47	259,607	-0.91(-2.99%)
Mar 29, 2018		30.38	30.38	30.38	0	+0.46(+1.53%)
Mar 28, 2018	30.29	30.68	29.79	29.92	343,948	-0.18(-0.59%)
Mar 27, 2018	30.68	30.68	29.96	30.10	177,773	-0.53(-1.74%)
Mar 26, 2018	30.31	30.78	30.03	30.63	163,797	+0.73(+2.44%)
Mar 23, 2018	31.09	31.09	29.89	29.90	254,820	-1.05(-3.39%)
Mar 22, 2018	31.05	31.55	30.95	30.95	285,870	-0.34(-1.08%)
Mar 21, 2018	31.35	31.76	31.11	31.29	199,230	-0.05(-0.15%)
Mar 20, 2018	31.43	31.53	31.18	31.33	200,592	-0.07(-0.21%)
Mar 19, 2018	31.49	31.49	30.89	31.40	239,813	-0.07(-0.24%)
Mar 16, 2018	31.34	31.78	31.21	31.47	650,619	+0.15(+0.48%)
Mar 15, 2018	31.54	31.67	31.02	31.32	365,190	-0.22(-0.71%)
Mar 14, 2018	31.72	31.73	31.06	31.55	423,434	-0.08(-0.27%)
Mar 13, 2018	31.69	31.78	31.18	31.63	420,480	+0.15(+0.48%)
Mar 12, 2018	31.41	31.71	31.15	31.48	458,360	+0.20(+0.63%)
Mar 09, 2018	30.76	31.38	30.62	31.29	293,308	+0.62(+2.01%)
Mar 08, 2018	31.02	31.20	30.56	30.67	255,341	-0.17(-0.55%)
Mar 07, 2018	30.59	30.99	30.44	30.84	326,283	+0.08(+0.27%)
Mar 06, 2018	30.66	30.93	30.39	30.75	415,221	+0.11(+0.37%)
Mar 05, 2018	30.51	30.99	30.37	30.64	370,008	+0.04(+0.12%)
Mar 02, 2018	30.31	30.72	29.97	30.60	318,560	+0.00(+0.00%)
Mar 01, 2018	30.83	31.55	30.27	30.60	493,473	-0.23(-0.76%)
Feb 28, 2018	32.30	32.30	30.82	30.84	354,507	-1.36(-4.22%)
Feb 27, 2018	33.35	33.77	32.20	32.20	509,993	-1.02(-3.07%)
Feb 26, 2018	32.39	33.23	32.34	33.22	316,871	+1.06(+3.29%)
Feb 23, 2018	34.59	34.62	31.21	32.16	542,798	-2.03(-5.94%)
Feb 22, 2018	34.12	34.42	33.71	34.19	403,711	+0.22(+0.66%)
Feb 21, 2018	34.04	34.57	33.91	33.97	227,821	+0.01(+0.03%)
Feb 20, 2018	34.21	34.37	33.81	33.96	312,081	-0.37(-1.09%)
Feb 16, 2018		34.33	34.33	34.33	0	+0.53(+1.58%)
Feb 15, 2018	33.78	34.24	33.30	33.80	275,477	+0.25(+0.75%)
Feb 14, 2018	32.57	33.66	32.57	33.54	162,588	+0.61(+1.85%)
Feb 13, 2018	32.48	33.08	32.23	32.94	170,214	+0.17(+0.51%)
Feb 12, 2018	32.74	33.17	32.21	32.77	216,478	+0.09(+0.29%)
Feb 09, 2018	32.67	32.98	31.66	32.67	316,356	+0.40(+1.25%)
Feb 08, 2018	33.31	33.31	32.25	32.27	473,829	-0.65(-1.96%)
Feb 07, 2018	32.51	33.18	32.51	32.92	468,289	+0.40(+1.24%)
Feb 06, 2018	31.64	32.82	31.13	32.51	524,360	-0.52(-1.59%)
Feb 05, 2018	33.77	33.81	32.68	33.04	185,164	-1.10(-3.21%)
Feb 02, 2018	34.45	34.83	34.26	34.13	653,185	-0.66(-1.91%)

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.