Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.82	31.05	30.74	30.79	3,102,473	-0.35(-1.11%)
Apr 27, 2018	30.82	31.25	30.72	31.14	6,307,672	+0.28(+0.90%)
Apr 26, 2018	30.62	30.94	30.46	30.86	5,167,474	+0.83(+2.76%)
Apr 25, 2018	30.39	30.41	29.87	30.03	7,708,928	-1.17(-3.74%)
Apr 24, 2018	31.22	31.42	30.99	31.20	5,264,235	+0.24(+0.77%)
Apr 23, 2018	30.84	30.98	30.82	30.96	4,412,807	+0.25(+0.82%)
Apr 20, 2018	30.67	30.81	30.62	30.71	3,808,969	+0.09(+0.30%)
Apr 19, 2018	30.93	30.99	30.50	30.62	4,183,960	-0.43(-1.38%)
Apr 18, 2018	31.18	31.21	30.93	31.05	4,454,280	-0.05(-0.17%)
Apr 17, 2018	31.12	31.17	31.06	31.10	3,103,671	+0.03(+0.10%)
Apr 16, 2018	31.20	31.21	30.89	31.07	2,281,847	-0.08(-0.27%)
Apr 13, 2018	31.12	31.28	31.07	31.15	2,201,920	-0.03(-0.10%)
Apr 12, 2018	31.40	31.45	31.18	31.18	3,511,898	+0.04(+0.12%)
Apr 11, 2018	31.28	31.42	31.12	31.15	3,887,591	-0.31(-1.00%)
Apr 10, 2018	31.30	31.54	31.28	31.46	4,828,920	+0.53(+1.71%)
Apr 09, 2018	30.94	31.19	30.79	30.93	4,230,994	+0.28(+0.90%)
Apr 06, 2018	30.83	30.95	30.49	30.66	5,302,834	+0.05(+0.18%)
Apr 05, 2018	30.50	30.72	30.39	30.60	3,964,981	-0.05(-0.15%)
Apr 04, 2018	30.06	30.71	30.06	30.65	5,085,690	+0.49(+1.63%)
Apr 03, 2018	29.97	30.18	29.70	30.16	3,790,673	+0.33(+1.11%)
Apr 02, 2018	29.94	30.07	29.61	29.83	3,610,612	-0.17(-0.56%)
Mar 29, 2018		29.99	29.99	29.99	0	-0.24(-0.79%)
Mar 28, 2018	30.06	30.57	30.06	30.23	8,111,824	+0.76(+2.58%)
Mar 27, 2018	29.86	29.88	29.37	29.47	8,817,074	+0.74(+2.56%)
Mar 26, 2018	28.90	28.94	28.29	28.74	3,825,216	+0.01(+0.03%)
Mar 23, 2018	29.10	29.20	28.69	28.73	10,248,853	+0.98(+3.51%)
Mar 22, 2018	28.02	28.06	27.74	27.75	3,797,536	-0.47(-1.66%)
Mar 21, 2018	28.29	28.38	28.10	28.22	2,582,319	+0.00(+0.00%)
Mar 20, 2018	28.28	28.36	28.14	28.22	2,535,668	-0.10(-0.35%)
Mar 19, 2018	28.62	28.64	28.15	28.32	2,788,293	-0.30(-1.05%)
Mar 16, 2018	28.48	28.69	28.47	28.62	2,173,553	+0.28(+0.98%)
Mar 15, 2018	28.39	28.68	28.28	28.34	2,146,637	-0.15(-0.51%)
Mar 14, 2018	28.67	28.71	28.33	28.49	2,659,678	-0.02(-0.05%)
Mar 13, 2018	28.68	28.83	28.43	28.51	2,634,089	-0.40(-1.38%)
Mar 12, 2018	28.84	28.97	28.76	28.90	2,750,832	+0.22(+0.78%)
Mar 09, 2018	28.76	28.78	28.59	28.68	3,108,122	-0.12(-0.43%)
Mar 08, 2018	28.81	29.00	28.69	28.80	4,726,039	+0.20(+0.70%)
Mar 07, 2018		28.63	28.35	28.61	3,418,000	+0.25(+0.89%)
Mar 06, 2018	28.46	28.54	28.24	28.35	3,180,345	+0.12(+0.41%)
Mar 05, 2018	27.93	28.31	27.90	28.24	3,127,740	+0.43(+1.55%)
Mar 02, 2018	27.65	27.82	27.61	27.81	2,362,936	+0.19(+0.70%)
Mar 01, 2018	27.98	28.05	27.47	27.61	3,650,909	-0.26(-0.94%)
Feb 28, 2018	28.31	28.36	27.88	27.88	3,208,554	-0.15(-0.55%)
Feb 27, 2018	28.34	28.36	28.03	28.03	2,377,871	-0.38(-1.32%)
Feb 26, 2018	28.25	28.41	28.25	28.41	3,220,217	+0.12(+0.43%)
Feb 23, 2018	28.18	28.33	28.11	28.28	3,623,437	+0.21(+0.74%)
Feb 22, 2018			28.02	28.08	3,827,065	+0.02(+0.06%)
Feb 21, 2018	28.17	28.41	28.05	28.06	4,585,397	-0.10(-0.35%)
Feb 20, 2018	28.44	28.51	28.10	28.16	5,406,177	-0.28(-0.98%)
Feb 16, 2018		28.44	28.44	28.44	0	+0.29(+1.05%)
Feb 15, 2018	28.07	28.20	27.94	28.14	4,383,761	+0.37(+1.33%)
Feb 14, 2018	27.31	27.84	27.26	27.77	4,564,758	+0.27(+0.99%)
Feb 13, 2018	27.34	27.56	27.29	27.50	5,255,798	+0.14(+0.52%)
Feb 12, 2018	27.37	27.52	27.29	27.36	7,836,045	-0.17(-0.60%)
Feb 09, 2018	27.32	27.69	26.83	27.52	7,785,333	+0.24(+0.88%)
Feb 08, 2018	28.27	28.29	27.27	27.28	9,719,971	+0.11(+0.39%)
Feb 07, 2018	26.67	26.89	26.64	27.18	8,841,431	+0.03(+0.11%)
Feb 06, 2018	26.40	27.39	26.32	27.15	12,042,407	+0.18(+0.67%)
Feb 05, 2018	27.48	27.52	26.79	26.97	8,291,375	-1.02(-3.64%)
Feb 02, 2018	28.29	28.34	27.98	27.98	4,433,129	-0.37(-1.30%)

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.