Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.14	32.07	31.09	31.87	5,070,686	+0.60(+1.92%)
Apr 27, 2018	31.58	31.78	31.19	31.27	5,196,685	-0.54(-1.71%)
Apr 26, 2018	31.85	32.15	31.49	31.82	4,584,572	-0.09(-0.29%)
Apr 25, 2018	31.49	32.21	31.26	31.91	5,643,241	+0.28(+0.89%)
Apr 24, 2018	32.29	32.72	31.59	31.63	5,458,908	-0.69(-2.14%)
Apr 23, 2018	31.99	32.32	31.48	32.32	5,912,197	+0.06(+0.19%)
Apr 20, 2018	32.36	32.45	31.87	32.26	6,669,840	-0.06(-0.19%)
Apr 19, 2018	33.07	33.33	32.29	32.32	6,160,099	-0.62(-1.89%)
Apr 18, 2018	32.20	33.35	32.13	32.94	6,020,273	+1.15(+3.60%)
Apr 17, 2018	31.45	31.97	31.19	31.80	4,985,001	+0.43(+1.37%)
Apr 16, 2018	30.97	31.52	30.75	31.37	4,462,231	+0.13(+0.42%)
Apr 13, 2018	30.51	31.57	30.51	31.24	6,091,460	+0.95(+3.15%)
Apr 12, 2018	30.54	30.64	30.12	30.28	4,720,719	-0.20(-0.66%)
Apr 11, 2018	29.98	30.72	29.83	30.48	4,875,828	+0.28(+0.92%)
Apr 10, 2018	30.01	30.53	29.94	30.21	10,742,133	+0.64(+2.16%)
Apr 09, 2018	29.69	30.23	29.47	29.57	5,251,554	+0.08(+0.29%)
Apr 06, 2018	29.58	29.77	29.07	29.48	6,463,905	-0.32(-1.06%)
Apr 05, 2018	29.49	30.25	29.43	29.80	6,619,993	+0.43(+1.47%)
Apr 04, 2018	28.78	29.40	28.72	29.37	9,310,119	+0.15(+0.50%)
Apr 03, 2018	29.35	29.38	28.30	29.22	9,041,661	+0.08(+0.26%)
Apr 02, 2018	29.36	29.50	28.62	29.15	7,767,746	-0.45(-1.51%)
Mar 29, 2018		29.59	29.59	29.59	0	+0.87(+3.03%)
Mar 28, 2018	28.95	29.25	28.52	28.72	9,331,868	-0.10(-0.35%)
Mar 27, 2018	28.80	28.90	28.25	28.82	8,995,377	+0.15(+0.54%)
Mar 26, 2018	28.98	28.98	27.80	28.67	4,775,119	+0.21(+0.73%)
Mar 23, 2018	28.85	29.21	28.36	28.46	7,717,542	-0.21(-0.72%)
Mar 22, 2018	28.95	29.23	28.53	28.67	7,224,550	-0.63(-2.15%)
Mar 21, 2018	28.04	29.50	27.94	29.30	5,684,506	+1.41(+5.05%)
Mar 20, 2018	27.59	28.02	27.32	27.89	6,347,250	+0.54(+1.97%)
Mar 19, 2018	27.42	27.68	27.13	27.35	9,765,200	-0.44(-1.58%)
Mar 16, 2018	27.25	27.92	27.08	27.79	10,170,953	+0.62(+2.26%)
Mar 15, 2018	27.59	28.06	27.00	27.18	7,003,216	-0.24(-0.87%)
Mar 14, 2018	27.38	27.78	27.30	27.41	5,674,063	+0.15(+0.54%)
Mar 13, 2018	27.33	27.65	27.02	27.27	4,605,061	+0.04(+0.14%)
Mar 12, 2018	27.23	27.59	27.08	27.23	3,949,021	+0.07(+0.25%)
Mar 09, 2018	27.14	27.45	27.02	27.16	4,433,447	+0.27(+1.00%)
Mar 08, 2018	26.72	26.98	26.56	26.89	5,049,738	+0.25(+0.92%)
Mar 07, 2018		27.26	26.49	26.65	6,526,282	-0.55(-2.01%)
Mar 06, 2018	27.36	27.44	26.93	27.19	6,145,066	+0.12(+0.43%)
Mar 05, 2018	26.48	27.35	26.48	27.08	4,655,039	+0.33(+1.24%)
Mar 02, 2018	26.08	26.79	25.84	26.75	5,894,077	+0.39(+1.49%)
Mar 01, 2018	26.33	26.72	26.07	26.35	7,622,527	+0.09(+0.35%)
Feb 28, 2018	26.91	27.11	26.18	26.26	10,765,600	-0.50(-1.87%)
Feb 27, 2018	27.60	28.05	26.75	26.76	7,485,785	-0.91(-3.28%)
Feb 26, 2018	27.98	28.23	27.41	27.67	7,108,572	-0.12(-0.41%)
Feb 23, 2018	26.91	27.90	26.76	27.78	10,503,993	+0.98(+3.67%)
Feb 22, 2018				26.80	17,575,602	-1.81(-6.32%)
Feb 21, 2018	29.24	29.37	28.49	28.61	8,994,968	-0.85(-2.87%)
Feb 20, 2018	29.45	29.79	29.25	29.45	3,996,294	+0.15(+0.50%)
Feb 16, 2018		29.31	29.31	29.31	0	+0.01(+0.03%)
Feb 15, 2018	29.56	29.57	28.68	29.30	5,225,900	-0.08(-0.26%)
Feb 14, 2018		29.53	28.41	29.38	5,832,735	+0.38(+1.33%)
Feb 13, 2018				28.99	5,635,570	-0.32(-1.08%)
Feb 12, 2018	28.99	29.57	28.24	29.31	7,180,369	+0.68(+2.36%)
Feb 09, 2018	29.34	29.61	27.45	28.63	7,667,296	-0.38(-1.33%)
Feb 08, 2018	30.51	30.82	29.01	29.01	6,747,200	-1.40(-4.60%)
Feb 07, 2018	31.67	32.14	30.24	30.41	7,380,064	-1.21(-3.82%)
Feb 06, 2018	30.78	32.09	30.49	31.62	7,475,318	-0.07(-0.22%)
Feb 05, 2018	32.31	32.77	31.31	31.69	5,265,611	-1.24(-3.76%)
Feb 02, 2018	33.84	33.99	32.56	32.93	6,701,743	-1.44(-4.18%)

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.