Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.94	30.18	29.90	29.95	3,657,115	-0.05(-0.17%)
Apr 27, 2018	29.81	30.05	29.74	30.00	3,643,279	+0.24(+0.82%)
Apr 26, 2018	29.82	29.92	29.70	29.75	3,371,384	+0.01(+0.03%)
Apr 25, 2018	29.65	29.81	29.41	29.74	3,976,012	+0.14(+0.48%)
Apr 24, 2018	29.81	29.88	29.51	29.60	4,297,047	-0.34(-1.13%)
Apr 23, 2018	29.99	29.99	29.83	29.94	3,361,659	+0.15(+0.51%)
Apr 20, 2018	29.85	29.92	29.74	29.79	2,952,515	-0.05(-0.17%)
Apr 19, 2018	30.19	30.38	29.80	29.84	11,635,407	-0.49(-1.61%)
Apr 18, 2018	30.22	30.36	30.13	30.33	3,323,270	+0.10(+0.33%)
Apr 17, 2018	30.13	30.26	30.09	30.22	3,654,022	+0.09(+0.31%)
Apr 16, 2018	30.32	30.37	29.90	30.13	5,202,549	-0.48(-1.57%)
Apr 13, 2018	30.61	30.66	30.51	30.61	3,746,940	-0.03(-0.11%)
Apr 12, 2018	30.70	30.81	30.65	30.65	4,267,280	-0.07(-0.22%)
Apr 11, 2018	30.68	30.85	30.62	30.71	6,388,284	-0.21(-0.68%)
Apr 10, 2018	30.60	30.97	30.47	30.92	7,911,568	+0.67(+2.20%)
Apr 09, 2018	30.14	30.37	30.04	30.26	5,113,390	+0.40(+1.36%)
Apr 06, 2018	30.00	30.26	29.70	29.85	5,100,154	+0.06(+0.20%)
Apr 05, 2018	29.61	30.10	29.59	29.79	4,440,168	+0.11(+0.37%)
Apr 04, 2018	29.31	29.72	29.26	29.69	3,724,059	+0.00(+0.00%)
Apr 03, 2018	29.72	29.80	29.44	29.69	5,702,193	+0.45(+1.53%)
Apr 02, 2018	29.41	29.65	29.06	29.24	4,400,883	-0.24(-0.80%)
Mar 29, 2018		29.47	29.47	29.47	0	-0.13(-0.46%)
Mar 28, 2018	29.51	29.95	29.49	29.61	6,076,668	+0.39(+1.33%)
Mar 27, 2018	29.41	29.64	29.19	29.22	4,672,162	-0.08(-0.26%)
Mar 26, 2018	29.39	29.45	28.90	29.30	4,448,631	+0.50(+1.73%)
Mar 23, 2018	28.97	29.09	28.75	28.80	4,706,796	-0.25(-0.87%)
Mar 22, 2018	29.02	29.26	28.99	29.05	4,370,326	-0.12(-0.40%)
Mar 21, 2018	29.29	29.36	29.15	29.17	3,108,037	-0.13(-0.46%)
Mar 20, 2018	29.22	29.38	29.09	29.31	4,147,022	+0.17(+0.58%)
Mar 19, 2018	29.36	29.39	28.97	29.14	7,418,073	-0.02(-0.06%)
Mar 16, 2018	28.78	29.18	28.76	29.15	5,123,305	+0.65(+2.28%)
Mar 15, 2018	28.78	28.81	28.45	28.51	2,602,541	-0.02(-0.06%)
Mar 14, 2018	28.54	28.74	28.36	28.52	3,228,729	+0.02(+0.06%)
Mar 13, 2018	28.62	28.75	28.50	28.51	4,789,871	-0.03(-0.09%)
Mar 12, 2018	28.64	28.70	28.46	28.53	2,998,869	+0.05(+0.18%)
Mar 09, 2018	28.44	28.56	28.37	28.48	2,728,659	+0.01(+0.03%)
Mar 08, 2018	28.49	28.70	28.40	28.47	2,128,185	+0.06(+0.21%)
Mar 07, 2018		28.45	28.20	28.41	1,813,685	-0.06(-0.21%)
Mar 06, 2018	28.74	28.77	28.37	28.47	3,645,539	-0.10(-0.35%)
Mar 05, 2018	28.13	28.62	28.09	28.57	4,613,888	+0.62(+2.23%)
Mar 02, 2018	27.88	28.11	27.86	27.95	8,022,028	+0.16(+0.58%)
Mar 01, 2018	28.10	28.15	27.55	27.79	5,557,827	-0.19(-0.66%)
Feb 28, 2018	28.57	28.58	27.97	27.97	4,262,176	-0.56(-1.95%)
Feb 27, 2018	28.63	28.70	28.47	28.53	2,352,538	-0.29(-0.99%)
Feb 26, 2018	28.68	28.88	28.66	28.82	3,250,364	+0.15(+0.53%)
Feb 23, 2018	28.42	28.68	28.30	28.67	3,326,637	+0.27(+0.95%)
Feb 22, 2018			28.31	28.40	3,076,771	-0.12(-0.41%)
Feb 21, 2018	28.34	29.11	28.34	28.51	5,898,376	+0.16(+0.57%)
Feb 20, 2018	28.26	28.45	28.22	28.35	6,576,417	-0.24(-0.85%)
Feb 16, 2018		28.60	28.60	28.60	0	-0.08(-0.26%)
Feb 15, 2018	28.54	28.71	28.30	28.67	4,139,853	+0.45(+1.58%)
Feb 14, 2018	27.74	28.25	27.71	28.23	5,768,190	+0.31(+1.12%)
Feb 13, 2018	28.03	28.08	27.85	27.92	3,259,062	-0.02(-0.09%)
Feb 12, 2018	27.69	28.14	27.69	27.94	5,940,431	+0.39(+1.43%)
Feb 09, 2018	27.63	27.70	26.92	27.55	10,741,008	-0.40(-1.44%)
Feb 08, 2018	28.21	28.49	27.88	27.95	9,858,844	+0.16(+0.59%)
Feb 07, 2018	27.56	28.07	27.53	27.78	8,058,360	-0.33(-1.17%)
Feb 06, 2018	27.33	28.17	27.25	28.11	12,884,564	+0.18(+0.63%)
Feb 05, 2018	28.94	28.96	27.60	27.94	10,442,088	-1.49(-5.06%)
Feb 02, 2018	29.24	29.74	29.05	29.42	9,121,340	+0.62(+2.16%)

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.