Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.04	29.27	28.50	28.54	988,273	-0.50(-1.72%)
Apr 27, 2018	28.79	29.17	28.52	29.04	1,220,789	+0.75(+2.65%)
Apr 26, 2018	28.92	29.33	27.63	28.29	2,192,962	-0.58(-2.02%)
Apr 25, 2018	28.79	29.46	28.60	28.88	2,047,758	+0.00(+0.00%)
Apr 24, 2018	30.08	30.37	28.54	28.88	1,865,848	-0.96(-3.21%)
Apr 23, 2018	30.04	30.39	29.42	29.83	1,482,132	-0.12(-0.42%)
Apr 20, 2018	31.00	31.21	29.77	29.96	3,444,034	-1.29(-4.13%)
Apr 19, 2018	31.54	31.87	31.04	31.25	1,679,551	-0.33(-1.05%)
Apr 18, 2018	31.21	31.70	31.08	31.58	1,342,653	+0.58(+1.88%)
Apr 17, 2018	31.54	31.75	30.73	31.00	1,288,502	-0.12(-0.40%)
Apr 16, 2018	30.25	31.50	30.21	31.12	1,510,483	+1.00(+3.32%)
Apr 13, 2018	30.16	30.45	29.83	30.12	1,276,384	-0.07(-0.22%)
Apr 12, 2018	30.07	30.44	29.94	30.19	1,103,995	+0.25(+0.83%)
Apr 11, 2018	29.82	30.19	29.40	29.94	773,728	+0.00(+0.00%)
Apr 10, 2018	29.32	30.15	29.32	29.94	1,290,734	+0.87(+3.00%)
Apr 09, 2018	29.65	29.77	29.01	29.07	957,423	-0.46(-1.55%)
Apr 06, 2018	30.31	30.56	28.90	29.53	1,691,578	-0.75(-2.47%)
Apr 05, 2018	30.65	30.77	29.34	30.27	1,841,749	-0.37(-1.22%)
Apr 04, 2018	30.23	32.06	29.77	30.65	1,582,287	+0.00(+0.00%)
Apr 03, 2018	30.31	31.10	30.27	30.65	1,242,803	+0.83(+2.79%)
Apr 02, 2018	30.77	31.19	29.61	29.82	1,224,058	-0.50(-1.64%)
Mar 29, 2018		30.31	30.31	30.31	0	+0.33(+1.11%)
Mar 28, 2018	29.57	30.41	29.07	29.98	1,262,848	+0.37(+1.26%)
Mar 27, 2018	31.31	31.31	29.44	29.61	1,344,039	-1.58(-5.06%)
Mar 26, 2018	31.52	31.81	30.52	31.19	959,061	+0.08(+0.27%)
Mar 23, 2018	31.81	32.10	31.02	31.10	1,191,592	-0.58(-1.83%)
Mar 22, 2018	32.43	32.72	31.68	31.68	757,684	-0.91(-2.80%)
Mar 21, 2018	32.39	32.93	32.39	32.60	828,886	+0.08(+0.26%)
Mar 20, 2018	32.60	32.79	32.35	32.52	1,474,153	-0.04(-0.13%)
Mar 19, 2018	32.47	32.97	32.18	32.56	805,732	+0.08(+0.26%)
Mar 16, 2018	32.10	32.60	31.98	32.47	743,337	+0.46(+1.43%)
Mar 15, 2018	32.10	32.64	31.98	32.02	1,149,364	+0.12(+0.39%)
Mar 14, 2018	32.43	32.72	31.81	31.89	763,284	-0.50(-1.54%)
Mar 13, 2018	32.43	32.85	32.35	32.39	777,143	+0.04(+0.13%)
Mar 12, 2018	32.39	32.64	32.22	32.35	768,778	-0.08(-0.26%)
Mar 09, 2018	31.23	32.68	31.15	32.43	1,008,947	+1.29(+4.13%)
Mar 08, 2018	31.23	31.48	30.81	31.15	568,221	-0.08(-0.27%)
Mar 07, 2018	30.77	31.56	30.27	31.23	765,208	+0.08(+0.27%)
Mar 06, 2018	31.23	31.39	30.94	31.15	781,777	+0.12(+0.40%)
Mar 05, 2018	31.56	31.56	30.81	31.02	1,100,347	-0.62(-1.97%)
Mar 02, 2018	30.94	31.73	30.69	31.64	1,259,224	+0.50(+1.60%)
Mar 01, 2018	30.85	31.56	30.52	31.15	1,150,710	+0.21(+0.67%)
Feb 28, 2018	31.56	31.64	30.85	30.94	888,778	-0.58(-1.84%)
Feb 27, 2018	32.18	32.56	31.41	31.52	769,314	-0.66(-2.06%)
Feb 26, 2018	31.81	32.22	31.52	32.18	869,459	+0.62(+1.97%)
Feb 23, 2018	31.93	32.27	31.27	31.56	827,151	-0.25(-0.78%)
Feb 22, 2018			31.68	31.81	828,860	-0.17(-0.52%)
Feb 21, 2018	31.77	32.49	31.68	31.98	882,512	+0.29(+0.92%)
Feb 20, 2018	31.73	31.99	31.39	31.68	911,770	-0.33(-1.04%)
Feb 16, 2018		32.02	32.02	32.02	0	+0.12(+0.39%)
Feb 15, 2018	32.10	32.39	30.85	31.89	1,547,773	-0.12(-0.39%)
Feb 14, 2018	31.85	32.29	31.56	32.02	1,295,226	-0.21(-0.64%)
Feb 13, 2018	30.02	32.33	29.69	32.22	2,570,569	+2.16(+7.18%)
Feb 12, 2018	30.36	30.56	29.69	30.07	1,921,748	-0.12(-0.41%)
Feb 09, 2018	30.44	30.56	29.36	30.19	1,399,302	+0.08(+0.28%)
Feb 08, 2018	31.81	31.81	30.11	30.11	1,447,533	-1.70(-5.35%)
Feb 07, 2018	31.60	32.27	30.63	31.81	1,178,536	+0.04(+0.13%)
Feb 06, 2018	30.52	32.10	30.52	31.77	1,199,257	+0.00(+0.00%)
Feb 05, 2018	32.85	33.22	31.27	31.77	1,458,511	-1.37(-4.14%)
Feb 02, 2018	33.51	33.76	32.81	33.14	1,241,696	-0.54(-1.60%)

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.