Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.29	34.91	33.13	34.10	3,608,266	+0.98(+2.95%)
Apr 27, 2018	34.18	34.30	33.08	33.12	2,208,271	-1.13(-3.30%)
Apr 26, 2018	33.77	34.41	33.42	34.25	2,524,772	+0.69(+2.07%)
Apr 25, 2018	33.10	33.70	32.65	33.56	2,615,127	+0.10(+0.29%)
Apr 24, 2018	33.89	34.65	33.25	33.46	1,916,317	-0.28(-0.82%)
Apr 23, 2018	34.14	34.21	33.20	33.74	2,464,720	-0.24(-0.71%)
Apr 20, 2018	34.17	34.18	33.79	33.98	1,398,293	-0.15(-0.44%)
Apr 19, 2018	33.81	34.26	33.58	34.13	1,832,082	+0.26(+0.76%)
Apr 18, 2018	33.37	34.27	32.96	33.87	2,008,930	+0.51(+1.52%)
Apr 17, 2018	33.13	33.46	32.99	33.36	1,414,330	+0.31(+0.94%)
Apr 16, 2018	32.55	33.22	32.21	33.05	2,323,772	+0.69(+2.14%)
Apr 13, 2018	31.68	32.59	31.54	32.36	2,299,231	+0.93(+2.97%)
Apr 12, 2018	31.20	31.55	30.86	31.42	2,555,451	+0.23(+0.74%)
Apr 11, 2018	30.69	31.31	30.40	31.19	2,052,615	+0.25(+0.80%)
Apr 10, 2018	31.34	31.36	30.78	30.94	2,864,190	+0.29(+0.96%)
Apr 09, 2018	31.23	31.41	30.63	30.65	1,841,772	-0.43(-1.37%)
Apr 06, 2018	31.44	31.81	30.88	31.08	2,126,198	-0.44(-1.41%)
Apr 05, 2018	30.86	31.63	30.86	31.52	1,683,770	+0.76(+2.46%)
Apr 04, 2018	29.94	30.86	29.65	30.77	1,899,068	+0.37(+1.23%)
Apr 03, 2018	30.05	30.54	29.74	30.39	1,885,187	+0.50(+1.67%)
Apr 02, 2018	30.05	30.09	28.89	29.89	3,738,987	-0.27(-0.88%)
Mar 29, 2018		30.16	30.16	30.16	0	+0.60(+2.02%)
Mar 28, 2018	29.77	30.11	29.39	29.57	2,429,051	-0.06(-0.21%)
Mar 27, 2018	30.39	30.58	29.49	29.63	1,923,715	-0.57(-1.89%)
Mar 26, 2018	29.50	30.25	29.45	30.20	2,310,180	+0.96(+3.29%)
Mar 23, 2018	29.74	30.37	29.21	29.24	1,552,913	-0.34(-1.14%)
Mar 22, 2018	29.70	30.21	29.57	29.57	1,589,474	-0.43(-1.42%)
Mar 21, 2018	29.48	30.34	29.48	30.00	2,729,716	+0.61(+2.06%)
Mar 20, 2018	28.34	29.53	28.34	29.40	3,037,095	+1.35(+4.82%)
Mar 19, 2018	28.23	28.30	27.58	28.04	2,038,183	-0.47(-1.65%)
Mar 16, 2018	27.96	28.64	27.78	28.52	1,937,817	+0.70(+2.53%)
Mar 15, 2018	27.44	27.87	26.83	27.81	2,112,945	+0.28(+1.00%)
Mar 14, 2018	27.38	27.80	27.25	27.54	2,652,160	+0.28(+1.04%)
Mar 13, 2018	27.18	27.69	27.02	27.25	3,144,617	+0.05(+0.20%)
Mar 12, 2018	28.36	28.36	27.16	27.20	2,332,309	-1.17(-4.14%)
Mar 09, 2018	28.69	28.83	27.95	28.37	2,358,951	-0.03(-0.09%)
Mar 08, 2018	28.42	28.62	27.64	28.40	2,145,286	+0.18(+0.63%)
Mar 07, 2018		28.67		28.22	1,740,396	+0.21(+0.76%)
Mar 06, 2018	27.71	28.26	27.54	28.01	2,739,294	+0.46(+1.68%)
Mar 05, 2018	27.26	27.79	27.15	27.55	1,529,997	+0.12(+0.42%)
Mar 02, 2018	26.34	27.47	26.21	27.43	1,809,431	+0.83(+3.11%)
Mar 01, 2018	26.08	26.67	25.97	26.60	1,866,018	+0.52(+2.01%)
Feb 28, 2018	27.17	27.37	26.02	26.08	2,319,478	-1.03(-3.81%)
Feb 27, 2018	27.67	28.40	27.11	27.11	3,325,899	-0.57(-2.06%)
Feb 26, 2018	26.99	27.78	26.82	27.68	3,848,601	+0.73(+2.71%)
Feb 23, 2018	26.66	26.97	26.53	26.95	2,499,858	+0.55(+2.07%)
Feb 22, 2018	26.00	26.69	25.90	26.40	1,868,597	+0.48(+1.87%)
Feb 21, 2018	25.86	26.91	25.63	25.92	2,672,470	-0.02(-0.07%)
Feb 20, 2018	26.82	27.09	25.79	25.93	2,898,049	-1.09(-4.04%)
Feb 16, 2018		27.03	27.03	27.03	0	+0.42(+1.59%)
Feb 15, 2018	26.82	27.41	25.94	26.60	3,135,204	-0.01(-0.03%)
Feb 14, 2018	26.08	26.76	25.85	26.61	1,945,020	+0.33(+1.27%)
Feb 13, 2018	25.70	26.33	25.70	26.28	1,592,282	+0.14(+0.54%)
Feb 12, 2018	26.08	26.39	25.87	26.14	1,773,368	+0.40(+1.54%)
Feb 09, 2018	25.77	26.04	24.89	25.74	2,440,376	+0.19(+0.72%)
Feb 08, 2018	26.56	26.63	25.48	25.56	2,139,597	-1.08(-4.04%)
Feb 07, 2018	27.37	27.60	26.56	26.63	3,108,124	-0.70(-2.58%)
Feb 06, 2018	25.83	27.59	25.57	27.34	3,725,796	+0.74(+2.78%)
Feb 05, 2018	26.81	27.55	26.15	26.60	2,089,283	-0.63(-2.33%)
Feb 02, 2018	28.05	28.23	27.18	27.23	1,938,321	-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.