Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.48	29.81	28.98	29.10	3,599,607	-0.11(-0.38%)
Apr 27, 2018	30.89	30.89	29.20	29.21	6,112,918	-2.08(-6.65%)
Apr 26, 2018	31.20	31.60	30.89	31.29	2,876,415	-0.10(-0.32%)
Apr 25, 2018	31.97	32.03	31.24	31.39	2,333,966	-0.66(-2.06%)
Apr 24, 2018	32.09	32.20	31.79	32.05	3,067,810	+0.25(+0.79%)
Apr 23, 2018	30.68	32.27	30.27	31.80	5,431,894	+1.35(+4.43%)
Apr 20, 2018	30.82	31.14	30.27	30.45	2,271,218	-0.42(-1.36%)
Apr 19, 2018	30.93	31.33	30.74	30.87	2,106,300	+0.02(+0.06%)
Apr 18, 2018	30.43	31.13	30.43	30.85	2,512,566	+0.44(+1.45%)
Apr 17, 2018	30.00	30.63	29.78	30.41	3,274,349	+0.67(+2.25%)
Apr 16, 2018	29.98	30.06	29.52	29.74	2,322,560	-0.06(-0.20%)
Apr 13, 2018	30.18	30.44	29.71	29.80	2,602,367	-0.36(-1.19%)
Apr 12, 2018	30.45	30.77	29.91	30.16	2,474,985	-0.25(-0.82%)
Apr 11, 2018	30.92	31.29	30.29	30.41	7,163,070	-0.80(-2.56%)
Apr 10, 2018	30.78	31.34	30.59	31.21	3,004,282	+0.92(+3.04%)
Apr 09, 2018	30.61	30.98	30.25	30.29	3,333,385	-0.06(-0.20%)
Apr 06, 2018	31.06	31.09	30.24	30.35	2,431,554	-0.90(-2.88%)
Apr 05, 2018	30.86	31.41	30.81	31.25	1,309,875	+0.58(+1.89%)
Apr 04, 2018	29.94	30.91	29.71	30.67	1,901,740	+0.59(+1.96%)
Apr 03, 2018	30.22	30.52	29.77	30.08	2,862,847	-0.01(-0.03%)
Apr 02, 2018	30.42	31.52	29.91	30.09	2,379,057	-0.34(-1.12%)
Mar 29, 2018		30.43	30.43	30.43	0	-0.38(-1.23%)
Mar 28, 2018	31.38	31.69	30.79	30.81	2,977,324	-0.55(-1.75%)
Mar 27, 2018	32.40	32.48	31.19	31.36	2,108,640	-0.89(-2.76%)
Mar 26, 2018	31.53	32.41	31.14	32.25	3,569,432	+1.23(+3.97%)
Mar 23, 2018	30.98	31.62	30.88	31.02	2,580,709	-0.11(-0.35%)
Mar 22, 2018	30.94	31.55	30.75	31.13	2,583,143	-0.13(-0.42%)
Mar 21, 2018	30.73	31.67	30.73	31.26	2,315,327	+0.45(+1.46%)
Mar 20, 2018	31.25	31.36	30.69	30.81	2,859,728	-0.30(-0.96%)
Mar 19, 2018	31.79	31.95	30.64	31.11	1,983,973	-0.97(-3.02%)
Mar 16, 2018	31.88	32.34	31.70	32.08	2,776,348	+0.28(+0.88%)
Mar 15, 2018	31.95	32.19	31.57	31.80	1,516,882	+0.09(+0.28%)
Mar 14, 2018	31.87	32.04	31.68	31.71	1,583,407	-0.02(-0.06%)
Mar 13, 2018	32.66	32.82	31.64	31.73	2,439,032	-0.91(-2.79%)
Mar 12, 2018	32.28	32.82	32.28	32.64	2,085,599	+0.21(+0.65%)
Mar 09, 2018	32.15	32.73	31.97	32.43	2,027,659	+0.64(+2.01%)
Mar 08, 2018	32.01	32.09	31.61	31.79	1,574,357	+0.02(+0.06%)
Mar 07, 2018		31.91		31.77	2,788,811	+0.19(+0.60%)
Mar 06, 2018	31.32	31.71	30.94	31.58	1,672,953	+0.31(+0.99%)
Mar 05, 2018	30.62	31.32	30.42	31.27	2,267,392	+0.45(+1.46%)
Mar 02, 2018	30.78	30.96	30.41	30.82	2,265,397	-0.04(-0.13%)
Mar 01, 2018	30.18	31.01	30.13	30.86	3,953,808	+0.83(+2.76%)
Feb 28, 2018	31.31	31.38	30.03	30.03	4,326,702	-1.07(-3.44%)
Feb 27, 2018	31.51	32.05	31.07	31.10	2,443,596	-0.36(-1.14%)
Feb 26, 2018	31.39	31.72	31.11	31.46	2,451,330	+0.09(+0.29%)
Feb 23, 2018	31.36	31.74	30.87	31.37	2,371,007	+0.39(+1.26%)
Feb 22, 2018			30.76	30.98	3,168,494	-0.03(-0.10%)
Feb 21, 2018	31.64	31.86	30.98	31.01	3,642,391	-0.45(-1.43%)
Feb 20, 2018	32.36	32.36	31.35	31.46	3,754,415	-0.81(-2.51%)
Feb 16, 2018		32.27	32.27	32.27	0	-0.74(-2.24%)
Feb 15, 2018	34.58	34.72	32.78	33.01	5,381,590	-1.91(-5.47%)
Feb 14, 2018	33.79	35.02	33.63	34.92	3,087,846	+0.93(+2.74%)
Feb 13, 2018	33.97	34.38	33.76	33.99	2,096,347	-0.13(-0.38%)
Feb 12, 2018	34.11	34.70	33.99	34.12	3,403,400	+0.13(+0.38%)
Feb 09, 2018	33.70	34.17	33.14	33.99	3,752,648	+0.13(+0.38%)
Feb 08, 2018		35.15	33.84	33.86	3,282,964	-0.56(-1.63%)
Feb 07, 2018	34.74	34.77	34.22	34.42	4,040,480	-0.51(-1.46%)
Feb 06, 2018	35.12	35.29	34.25	34.93	6,085,206	-0.64(-1.80%)
Feb 05, 2018	36.35	36.71	35.31	35.57	4,990,175	-1.13(-3.08%)
Feb 02, 2018	35.63	37.86	35.03	36.70	11,369,676	+0.95(+2.66%)

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.