Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.76	31.83	31.30	31.30	2,449,810	+0.16(+0.51%)
Apr 27, 2018	31.07	31.30	30.75	31.14	3,460,184	-0.01(-0.03%)
Apr 26, 2018	31.56	31.57	31.09	31.15	2,417,602	+0.00(+0.00%)
Apr 25, 2018	31.01	31.34	30.74	31.15	1,859,373	-0.44(-1.38%)
Apr 24, 2018	31.76	31.99	31.32	31.58	3,188,534	+0.05(+0.16%)
Apr 23, 2018	31.52	31.82	31.40	31.53	2,939,323	+0.05(+0.16%)
Apr 20, 2018	31.46	31.67	31.22	31.48	3,386,998	+0.04(+0.13%)
Apr 19, 2018	31.67	31.76	31.27	31.44	2,613,750	-0.01(-0.03%)
Apr 18, 2018	31.38	31.64	31.29	31.45	2,500,191	+0.66(+2.15%)
Apr 17, 2018	30.94	30.96	30.68	30.79	1,184,104	-0.07(-0.22%)
Apr 16, 2018	31.08	31.08	30.72	30.85	1,390,187	+0.07(+0.22%)
Apr 13, 2018	30.31	31.16	30.31	30.79	4,788,402	-0.39(-1.24%)
Apr 12, 2018	31.37	31.41	31.06	31.17	2,628,620	+0.15(+0.49%)
Apr 11, 2018	30.74	31.39	30.70	31.02	3,897,152	+0.63(+2.07%)
Apr 10, 2018	29.67	30.62	29.67	30.39	2,858,569	+1.04(+3.54%)
Apr 09, 2018	29.30	29.70	29.10	29.36	1,559,313	+0.22(+0.75%)
Apr 06, 2018	29.52	29.67	28.88	29.14	5,417,098	-0.67(-2.25%)
Apr 05, 2018	29.46	29.97	29.42	29.81	2,265,109	+0.68(+2.33%)
Apr 04, 2018	28.28	29.16	28.28	29.13	3,368,347	+0.03(+0.12%)
Apr 03, 2018	28.70	29.16	28.51	29.10	1,695,854	+0.49(+1.73%)
Apr 02, 2018	29.05	29.22	28.22	28.60	1,705,760	-0.43(-1.47%)
Mar 29, 2018		29.03	29.03	29.03	0	+0.93(+3.31%)
Mar 28, 2018	28.30	28.45	27.94	28.10	1,795,851	-0.44(-1.55%)
Mar 27, 2018	28.75	29.00	28.32	28.54	2,581,948	-0.39(-1.33%)
Mar 26, 2018	28.61	28.96	28.28	28.93	2,569,141	+0.90(+3.23%)
Mar 23, 2018	28.70	28.70	27.90	28.02	5,751,959	-0.02(-0.06%)
Mar 22, 2018	30.48	30.65	27.95	28.04	9,661,388	-3.04(-9.78%)
Mar 21, 2018	30.52	31.45	30.44	31.08	2,893,851	+1.11(+3.69%)
Mar 20, 2018	29.68	30.08	29.67	29.98	2,174,189	+0.33(+1.13%)
Mar 19, 2018	29.78	29.82	29.41	29.64	1,845,278	-0.07(-0.23%)
Mar 16, 2018	29.66	29.98	29.52	29.71	2,136,658	+0.39(+1.34%)
Mar 15, 2018	29.81	29.85	29.13	29.31	1,667,864	-0.42(-1.41%)
Mar 14, 2018	30.13	30.16	29.63	29.73	1,909,190	-0.22(-0.73%)
Mar 13, 2018	30.60	30.84	29.93	29.95	2,512,791	-0.77(-2.51%)
Mar 12, 2018	30.77	31.05	30.55	30.72	1,804,655	-0.23(-0.73%)
Mar 09, 2018	30.40	31.38	30.39	30.95	5,426,610	+0.65(+2.16%)
Mar 08, 2018	29.64	30.39	29.59	30.29	5,187,813	+0.82(+2.78%)
Mar 07, 2018		29.60		29.47	3,130,885	-0.07(-0.23%)
Mar 06, 2018	29.82	30.08	29.50	29.54	3,492,547	-0.12(-0.40%)
Mar 05, 2018	28.85	29.77	28.85	29.66	4,738,579	-0.08(-0.25%)
Mar 02, 2018	29.10	29.81	28.64	29.73	4,706,621	-0.19(-0.64%)
Mar 01, 2018	29.24	30.04	28.92	29.93	7,109,687	+1.05(+3.62%)
Feb 28, 2018	29.37	29.49	28.84	28.88	2,812,818	-0.49(-1.68%)
Feb 27, 2018	29.82	29.98	29.31	29.37	2,877,478	-0.97(-3.20%)
Feb 26, 2018	29.97	30.40	29.62	30.34	2,467,427	+0.89(+3.01%)
Feb 23, 2018	29.47	29.72	29.25	29.46	3,064,865	+0.58(+2.00%)
Feb 22, 2018		29.08		28.88	4,409,360	+1.42(+5.15%)
Feb 21, 2018	27.69	28.02	27.43	27.46	3,833,727	-0.48(-1.71%)
Feb 20, 2018	28.13	28.58	27.74	27.94	2,876,698	-0.43(-1.51%)
Feb 16, 2018		28.37	28.37	28.37	0	+1.08(+3.96%)
Feb 15, 2018	27.36	27.41	27.00	27.29	1,949,593	-0.09(-0.34%)
Feb 14, 2018	26.04	27.47	26.00	27.38	2,044,292	+0.84(+3.15%)
Feb 13, 2018	26.31	26.62	26.18	26.54	1,878,585	-0.14(-0.53%)
Feb 12, 2018	26.51	26.92	26.32	26.69	2,180,846	+0.42(+1.59%)
Feb 09, 2018	26.63	26.76	25.48	26.27	3,153,459	+0.21(+0.80%)
Feb 08, 2018		27.05	26.06	26.06	2,296,838	-1.00(-3.71%)
Feb 07, 2018	27.60	27.77	27.00	27.06	2,239,801	-0.90(-3.20%)
Feb 06, 2018	27.20	28.06	27.08	27.96	3,035,250	+0.32(+1.15%)
Feb 05, 2018	28.14	28.45	27.41	27.64	2,259,542	-0.68(-2.39%)
Feb 02, 2018	29.18	29.26	28.27	28.32	1,809,854	-1.61(-5.37%)

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.