Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.31	34.93	33.15	34.12	3,606,042	+0.98(+2.95%)
Apr 27, 2018	34.20	34.32	33.10	33.14	2,206,909	-1.13(-3.30%)
Apr 26, 2018	33.79	34.43	33.44	34.28	2,523,216	+0.69(+2.07%)
Apr 25, 2018	33.12	33.72	32.67	33.58	2,613,515	+0.10(+0.29%)
Apr 24, 2018	33.91	34.68	33.27	33.48	1,915,136	-0.28(-0.82%)
Apr 23, 2018	34.16	34.23	33.22	33.76	2,463,200	-0.24(-0.71%)
Apr 20, 2018	34.20	34.20	33.81	34.00	1,397,431	-0.15(-0.44%)
Apr 19, 2018	33.83	34.28	33.60	34.15	1,830,953	+0.26(+0.76%)
Apr 18, 2018	33.39	34.29	32.98	33.89	2,007,691	+0.51(+1.52%)
Apr 17, 2018	33.15	33.48	33.01	33.38	1,413,458	+0.31(+0.94%)
Apr 16, 2018	32.57	33.24	32.23	33.07	2,322,340	+0.69(+2.14%)
Apr 13, 2018	31.70	32.61	31.56	32.38	2,297,814	+0.93(+2.97%)
Apr 12, 2018	31.22	31.57	30.87	31.44	2,553,875	+0.23(+0.74%)
Apr 11, 2018	30.71	31.33	30.42	31.21	2,051,350	+0.25(+0.81%)
Apr 10, 2018	31.36	31.38	30.80	30.96	2,862,425	+0.29(+0.96%)
Apr 09, 2018	31.25	31.43	30.65	30.67	1,840,637	-0.43(-1.37%)
Apr 06, 2018	31.46	31.83	30.90	31.10	2,124,888	-0.45(-1.41%)
Apr 05, 2018	30.87	31.65	30.87	31.54	1,682,732	+0.76(+2.46%)
Apr 04, 2018	29.96	30.87	29.67	30.79	1,897,897	+0.37(+1.23%)
Apr 03, 2018	30.06	30.55	29.76	30.41	1,884,025	+0.50(+1.67%)
Apr 02, 2018	30.07	30.11	28.91	29.91	3,736,682	-0.27(-0.89%)
Mar 29, 2018		30.18	30.18	30.18	0	+0.60(+2.02%)
Mar 28, 2018	29.79	30.13	29.41	29.58	2,427,554	-0.06(-0.21%)
Mar 27, 2018	30.41	30.60	29.51	29.65	1,922,529	-0.57(-1.89%)
Mar 26, 2018	29.52	30.27	29.47	30.22	2,308,756	+0.96(+3.29%)
Mar 23, 2018	29.76	30.38	29.23	29.25	1,551,955	-0.34(-1.14%)
Mar 22, 2018	29.72	30.23	29.58	29.59	1,588,494	-0.43(-1.42%)
Mar 21, 2018	29.49	30.36	29.49	30.02	2,728,034	+0.61(+2.06%)
Mar 20, 2018	28.36	29.55	28.36	29.41	3,035,223	+1.35(+4.82%)
Mar 19, 2018	28.25	28.32	27.60	28.06	2,036,926	-0.47(-1.65%)
Mar 16, 2018	27.98	28.66	27.80	28.53	1,936,623	+0.70(+2.53%)
Mar 15, 2018	27.46	27.88	26.85	27.83	2,111,642	+0.28(+1.00%)
Mar 14, 2018	27.39	27.82	27.27	27.55	2,650,525	+0.28(+1.04%)
Mar 13, 2018	27.20	27.71	27.04	27.27	3,142,678	+0.05(+0.20%)
Mar 12, 2018	28.37	28.38	27.18	27.22	2,330,871	-1.18(-4.14%)
Mar 09, 2018	28.71	28.84	27.96	28.39	2,357,497	-0.03(-0.09%)
Mar 08, 2018	28.44	28.64	27.66	28.42	2,143,964	+0.18(+0.63%)
Mar 07, 2018		28.68		28.24	1,739,323	+0.21(+0.76%)
Mar 06, 2018	27.73	28.27	27.55	28.03	2,737,606	+0.46(+1.68%)
Mar 05, 2018	27.28	27.80	27.16	27.56	1,529,054	+0.12(+0.42%)
Mar 02, 2018	26.36	27.49	26.23	27.45	1,808,316	+0.83(+3.11%)
Mar 01, 2018	26.09	26.69	25.99	26.62	1,864,868	+0.53(+2.01%)
Feb 28, 2018	27.19	27.38	26.04	26.09	2,318,048	-1.03(-3.81%)
Feb 27, 2018	27.69	28.42	27.13	27.13	3,323,849	-0.57(-2.06%)
Feb 26, 2018	27.01	27.80	26.84	27.70	3,846,228	+0.73(+2.71%)
Feb 23, 2018	26.67	26.99	26.55	26.96	2,498,317	+0.55(+2.07%)
Feb 22, 2018	26.02	26.71	25.91	26.42	1,867,445	+0.48(+1.87%)
Feb 21, 2018	25.87	26.93	25.65	25.93	2,670,823	-0.02(-0.07%)
Feb 20, 2018	26.84	27.11	25.81	25.95	2,896,263	-1.09(-4.04%)
Feb 16, 2018		27.04	27.04	27.04	0	+0.42(+1.59%)
Feb 15, 2018	26.83	27.43	25.96	26.62	3,133,271	-0.01(-0.03%)
Feb 14, 2018	26.09	26.78	25.86	26.63	1,943,821	+0.34(+1.27%)
Feb 13, 2018	25.71	26.35	25.71	26.29	1,591,301	+0.14(+0.54%)
Feb 12, 2018	26.10	26.41	25.89	26.15	1,772,275	+0.40(+1.54%)
Feb 09, 2018	25.78	26.06	24.91	25.76	2,438,871	+0.19(+0.72%)
Feb 08, 2018	26.58	26.65	25.50	25.57	2,138,278	-1.08(-4.04%)
Feb 07, 2018	27.39	27.62	26.58	26.65	3,106,208	-0.71(-2.58%)
Feb 06, 2018	25.84	27.61	25.59	27.35	3,723,499	+0.74(+2.78%)
Feb 05, 2018	26.82	27.56	26.17	26.61	2,087,996	-0.63(-2.33%)
Feb 02, 2018	28.07	28.24	27.19	27.25	1,937,126	-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.