Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.20	30.71	30.15	30.31	1,942,998	+0.35(+1.17%)
Apr 27, 2018	30.00	30.54	29.34	29.96	1,904,075	+0.31(+1.05%)
Apr 26, 2018	30.00	30.95	29.17	29.65	4,333,056	+3.39(+12.91%)
Apr 25, 2018	26.83	26.83	25.98	26.26	1,722,287	-0.46(-1.72%)
Apr 24, 2018	27.53	27.75	26.32	26.72	1,272,897	-0.79(-2.87%)
Apr 23, 2018	27.57	27.96	27.25	27.51	911,977	+0.01(+0.04%)
Apr 20, 2018	27.38	27.60	27.25	27.50	839,549	+0.13(+0.47%)
Apr 19, 2018	27.51	27.51	27.09	27.37	1,528,479	-0.12(-0.44%)
Apr 18, 2018	26.85	27.80	26.74	27.49	2,299,048	+0.70(+2.61%)
Apr 17, 2018	26.93	27.19	26.76	26.79	1,620,182	+0.03(+0.11%)
Apr 16, 2018	26.67	27.15	26.59	26.76	1,327,645	+0.16(+0.60%)
Apr 13, 2018	27.28	27.36	26.54	26.60	887,039	-0.42(-1.55%)
Apr 12, 2018	26.40	27.58	26.22	27.02	3,285,098	+0.82(+3.13%)
Apr 11, 2018	26.28	26.52	26.02	26.20	1,220,532	-0.13(-0.49%)
Apr 10, 2018	26.33	26.87	26.30	26.33	784,511	+0.01(+0.04%)
Apr 09, 2018	26.44	26.60	26.13	26.32	1,309,475	+0.04(+0.15%)
Apr 06, 2018	26.40	26.68	26.09	26.28	1,524,223	-0.22(-0.83%)
Apr 05, 2018	26.27	26.75	26.00	26.50	1,550,209	+0.49(+1.88%)
Apr 04, 2018	25.07	26.07	24.78	26.01	1,291,885	+0.47(+1.84%)
Apr 03, 2018	25.18	25.61	24.92	25.54	1,415,121	+0.41(+1.63%)
Apr 02, 2018	26.24	26.50	24.93	25.13	1,415,072	-1.13(-4.30%)
Mar 29, 2018		26.26	26.26	26.26	0	+0.40(+1.55%)
Mar 28, 2018	26.29	26.38	25.61	25.86	1,102,823	-0.36(-1.37%)
Mar 27, 2018	26.74	26.85	26.10	26.22	1,201,858	-0.37(-1.39%)
Mar 26, 2018	26.19	26.63	26.04	26.59	1,214,532	+0.75(+2.90%)
Mar 23, 2018	26.24	26.40	25.69	25.84	1,465,329	-0.27(-1.02%)
Mar 22, 2018	26.33	26.44	26.04	26.11	1,415,134	-0.38(-1.45%)
Mar 21, 2018	26.56	26.79	26.22	26.49	1,174,088	-0.17(-0.64%)
Mar 20, 2018	26.55	26.96	26.51	26.66	650,508	+0.26(+0.98%)
Mar 19, 2018		26.80	25.98	26.40	969,827	-0.26(-0.98%)
Mar 16, 2018	26.57	26.95	26.44	26.66	2,034,397	+0.09(+0.34%)
Mar 15, 2018	27.04	27.35	26.12	26.57	1,652,911	-0.51(-1.88%)
Mar 14, 2018	27.33	27.63	27.07	27.08	2,653,853	+0.13(+0.48%)
Mar 13, 2018	27.40	27.59	26.89	26.95	1,086,905	-0.34(-1.25%)
Mar 12, 2018	27.37	27.66	26.95	27.29	1,565,492	+0.04(+0.15%)
Mar 09, 2018	26.56	27.27	26.47	27.25	905,357	+0.83(+3.14%)
Mar 08, 2018	26.82	27.14	26.15	26.42	1,268,188	-0.35(-1.31%)
Mar 07, 2018	26.50	27.13	26.27	26.77	1,528,466	+0.42(+1.59%)
Mar 06, 2018	25.76	26.37	25.47	26.35	2,303,213	+0.80(+3.13%)
Mar 05, 2018	26.01	26.01	25.38	25.55	1,592,633	-0.40(-1.54%)
Mar 02, 2018	25.98	26.05	25.36	25.95	1,727,580	-0.56(-2.11%)
Mar 01, 2018	26.54	26.87	26.41	26.51	1,744,064	-0.10(-0.38%)
Feb 28, 2018	26.27	26.91	26.27	26.61	1,324,012	+0.26(+0.99%)
Feb 27, 2018	27.08	27.35	26.27	26.35	1,390,002	-0.83(-3.05%)
Feb 26, 2018	26.70	27.24	26.64	27.18	1,002,817	+0.51(+1.91%)
Feb 23, 2018	26.41	26.74	26.05	26.67	1,180,241	+0.50(+1.91%)
Feb 22, 2018			26.17	26.17	1,472,158	-0.99(-3.65%)
Feb 21, 2018	28.32	28.55	26.98	27.16	1,750,793	-1.29(-4.53%)
Feb 20, 2018	27.71	28.60	27.71	28.45	1,294,458	+0.39(+1.39%)
Feb 16, 2018		28.06	28.06	28.06	0	-0.12(-0.43%)
Feb 15, 2018	28.61	28.63	28.08	28.18	1,594,219	-0.27(-0.95%)
Feb 14, 2018	27.65	28.64	27.17	28.45	1,217,445	+0.60(+2.15%)
Feb 13, 2018	27.61	28.08	27.58	27.85	1,222,037	+0.02(+0.07%)
Feb 12, 2018	27.51	28.14	27.06	27.83	1,829,689	+0.27(+0.98%)
Feb 09, 2018	27.34	27.85	25.83	27.56	4,041,917	+0.45(+1.66%)
Feb 08, 2018	28.67	29.87	26.82	27.11	3,165,006	-2.34(-7.95%)
Feb 07, 2018	30.82	30.82	29.38	29.45	1,854,957	-1.21(-3.95%)
Feb 06, 2018	29.55	30.86	28.81	30.66	1,442,298	+0.37(+1.22%)
Feb 05, 2018	30.96	31.22	29.84	30.29	923,564	-0.78(-2.51%)
Feb 02, 2018	32.16	32.16	31.10	31.07	1,056,182	-1.17(-3.63%)

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.