Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.05	32.64	31.83	31.84	1,665,134	+0.10(+0.30%)
Apr 27, 2018	32.40	33.77	31.68	31.74	3,611,125	-0.33(-1.02%)
Apr 26, 2018	33.03	33.36	32.04	32.07	2,781,808	-0.29(-0.89%)
Apr 25, 2018	32.83	32.83	32.22	32.36	1,509,411	-0.47(-1.43%)
Apr 24, 2018	33.89	33.96	32.54	32.83	1,398,057	-0.75(-2.23%)
Apr 23, 2018	33.60	34.26	33.24	33.57	996,644	+0.03(+0.09%)
Apr 20, 2018	33.50	33.98	33.33	33.55	880,694	-0.04(-0.11%)
Apr 19, 2018	33.38	33.71	33.19	33.58	1,400,375	-0.01(-0.03%)
Apr 18, 2018	33.15	34.21	33.14	33.59	1,475,162	+0.61(+1.86%)
Apr 17, 2018	32.88	33.21	32.64	32.98	1,813,899	+0.45(+1.39%)
Apr 16, 2018	31.64	32.87	31.64	32.53	1,488,603	+1.14(+3.63%)
Apr 13, 2018	32.05	32.08	31.25	31.39	922,793	-0.42(-1.33%)
Apr 12, 2018	31.33	32.23	31.24	31.81	1,654,969	+0.66(+2.12%)
Apr 11, 2018	30.91	31.49	30.91	31.15	1,070,486	+0.12(+0.37%)
Apr 10, 2018	31.02	31.16	30.69	31.03	1,306,908	+0.51(+1.66%)
Apr 09, 2018	30.80	30.93	30.51	30.53	979,376	-0.15(-0.50%)
Apr 06, 2018	31.47	31.72	30.45	30.68	1,132,084	-1.07(-3.38%)
Apr 05, 2018	30.78	31.90	30.78	31.75	2,972,982	+1.05(+3.40%)
Apr 04, 2018	29.56	30.75	29.50	30.71	1,094,352	+0.60(+2.01%)
Apr 03, 2018	29.51	30.16	29.39	30.10	1,422,205	+0.61(+2.08%)
Apr 02, 2018	30.45	30.73	29.39	29.49	1,177,113	-1.05(-3.45%)
Mar 29, 2018		30.55	30.55	30.55	0	+0.51(+1.69%)
Mar 28, 2018	30.55	30.55	29.79	30.04	1,133,928	-0.46(-1.51%)
Mar 27, 2018	30.85	31.13	30.37	30.50	919,245	-0.17(-0.56%)
Mar 26, 2018	30.15	30.74	30.05	30.67	1,175,958	+0.91(+3.06%)
Mar 23, 2018	31.00	31.09	29.71	29.76	1,702,573	-1.11(-3.60%)
Mar 22, 2018	31.89	32.19	30.85	30.87	1,560,157	-1.32(-4.11%)
Mar 21, 2018	32.15	32.40	31.80	32.19	1,037,454	+0.05(+0.15%)
Mar 20, 2018	32.29	32.40	31.96	32.15	886,055	-0.07(-0.21%)
Mar 19, 2018	31.68	32.32	31.66	32.21	1,734,720	+0.38(+1.20%)
Mar 16, 2018	31.74	32.26	31.73	31.83	1,493,810	+0.09(+0.27%)
Mar 15, 2018	32.35	32.66	31.71	31.74	1,333,068	-0.67(-2.07%)
Mar 14, 2018	32.02	32.64	31.99	32.41	1,835,402	+0.48(+1.50%)
Mar 13, 2018	33.08	33.12	31.94	31.94	2,611,548	-1.00(-3.02%)
Mar 12, 2018	33.97	34.16	32.91	32.93	2,459,070	-0.96(-2.82%)
Mar 09, 2018	34.28	34.55	33.52	33.89	1,868,934	-0.30(-0.87%)
Mar 08, 2018	34.57	35.06	34.17	34.19	782,472	-0.09(-0.25%)
Mar 07, 2018		34.62		34.27	1,146,758	+0.14(+0.42%)
Mar 06, 2018	33.93	34.13	33.56	34.13	1,216,238	+0.34(+1.02%)
Mar 05, 2018	33.39	34.10	33.28	33.78	1,048,443	-0.02(-0.06%)
Mar 02, 2018	33.07	33.86	32.63	33.80	1,330,690	+0.36(+1.09%)
Mar 01, 2018	34.12	34.46	33.00	33.44	1,351,703	-0.43(-1.27%)
Feb 28, 2018	33.55	34.13	33.45	33.87	1,496,220	+0.40(+1.20%)
Feb 27, 2018	33.79	34.00	33.25	33.47	1,393,072	-0.32(-0.94%)
Feb 26, 2018	33.99	34.17	33.56	33.78	1,185,134	+0.02(+0.06%)
Feb 23, 2018	32.88	33.86	32.61	33.76	1,882,734	+1.17(+3.58%)
Feb 22, 2018			32.51	32.60	2,246,807	-0.92(-2.74%)
Feb 21, 2018	33.75	34.47	33.03	33.52	6,269,125	-2.48(-6.89%)
Feb 20, 2018	35.17	36.19	35.14	35.99	2,713,197	+0.25(+0.70%)
Feb 16, 2018		35.75	35.75	35.75	0	+0.02(+0.05%)
Feb 15, 2018	35.20	35.74	34.76	35.73	2,383,036	+0.89(+2.56%)
Feb 14, 2018		35.60	34.10	34.84	2,152,933	+0.46(+1.34%)
Feb 13, 2018	33.70	34.45	33.63	34.38	2,011,903	+0.65(+1.93%)
Feb 12, 2018	34.24	34.53	33.73	33.73	15,046,729	-0.26(-0.76%)
Feb 09, 2018	34.95	35.16	32.84	33.98	4,038,621	-0.71(-2.04%)
Feb 08, 2018	36.16	36.27	34.65	34.69	2,743,653	-1.48(-4.10%)
Feb 07, 2018	36.61	36.94	36.09	36.18	1,708,266	-0.22(-0.60%)
Feb 06, 2018	34.85	36.76	34.68	36.40	1,289,942	+0.40(+1.12%)
Feb 05, 2018	36.66	36.95	35.16	35.99	980,742	-0.94(-2.54%)
Feb 02, 2018	37.89	37.92	36.67	36.93	1,111,041	-1.27(-3.33%)

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.