Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.17	29.46	28.94	29.01	1,449,846	-0.21(-0.71%)
Apr 27, 2018	28.90	29.28	28.63	29.22	2,615,474	-0.56(-1.88%)
Apr 26, 2018	29.80	29.89	29.57	29.78	1,250,122	+0.18(+0.62%)
Apr 25, 2018	29.60	29.80	29.46	29.60	1,597,478	+0.27(+0.91%)
Apr 24, 2018	29.46	29.57	29.19	29.33	1,424,108	-0.15(-0.50%)
Apr 23, 2018	29.70	29.72	29.48	29.48	1,099,261	-0.01(-0.02%)
Apr 20, 2018	29.58	29.62	29.45	29.49	1,887,955	-0.15(-0.50%)
Apr 19, 2018	29.94	29.96	29.62	29.63	2,182,712	-0.37(-1.23%)
Apr 18, 2018	30.21	30.22	29.92	30.00	3,505,792	-0.22(-0.73%)
Apr 17, 2018	30.23	30.31	30.19	30.22	1,698,433	+0.15(+0.52%)
Apr 16, 2018	30.04	30.14	29.86	30.07	1,054,487	+0.14(+0.47%)
Apr 13, 2018	30.05	30.07	29.84	29.93	1,243,557	-0.27(-0.90%)
Apr 12, 2018	30.14	30.25	30.07	30.20	794,746	+0.13(+0.42%)
Apr 11, 2018	30.16	30.30	30.05	30.08	945,839	-0.34(-1.12%)
Apr 10, 2018	30.44	30.62	30.25	30.42	1,475,347	+0.36(+1.20%)
Apr 09, 2018	30.16	30.29	30.02	30.05	1,624,411	+0.43(+1.44%)
Apr 06, 2018	29.86	30.00	29.52	29.63	1,433,901	-0.05(-0.17%)
Apr 05, 2018	29.70	29.86	29.64	29.68	1,327,398	+0.09(+0.30%)
Apr 04, 2018	29.30	29.59	29.23	29.59	881,318	+0.42(+1.44%)
Apr 03, 2018	29.22	29.23	28.96	29.17	1,481,352	+0.04(+0.15%)
Apr 02, 2018	29.54	29.63	29.00	29.12	1,278,301	-0.45(-1.52%)
Mar 29, 2018		29.57	29.57	29.57	0	+0.09(+0.30%)
Mar 28, 2018	29.38	29.72	29.35	29.49	2,484,737	+0.46(+1.58%)
Mar 27, 2018	29.43	29.43	28.92	29.03	2,015,469	-0.48(-1.63%)
Mar 26, 2018	29.38	29.52	28.90	29.51	2,618,675	+0.49(+1.68%)
Mar 23, 2018	29.20	29.25	28.89	29.02	3,148,557	-0.07(-0.25%)
Mar 22, 2018	29.07	29.40	29.01	29.10	2,321,142	-0.35(-1.20%)
Mar 21, 2018	29.55	29.63	29.35	29.45	1,746,466	-0.27(-0.92%)
Mar 20, 2018	29.60	29.84	29.57	29.72	1,149,253	-0.35(-1.15%)
Mar 19, 2018	30.39	30.41	29.91	30.07	1,353,293	-0.15(-0.51%)
Mar 16, 2018	29.91	30.22	29.88	30.22	2,751,785	+0.30(+1.01%)
Mar 15, 2018	30.07	30.28	29.91	29.92	1,400,095	+0.07(+0.25%)
Mar 14, 2018	29.96	30.00	29.72	29.85	1,284,770	+0.04(+0.12%)
Mar 13, 2018	29.96	30.02	29.72	29.81	1,709,045	-0.18(-0.62%)
Mar 12, 2018	29.83	30.05	29.81	30.00	2,649,678	+0.19(+0.64%)
Mar 09, 2018	29.69	29.89	29.66	29.80	1,777,772	+0.29(+0.97%)
Mar 08, 2018	29.48	29.67	29.40	29.52	1,488,582	+0.07(+0.25%)
Mar 07, 2018		29.46	29.07	29.44	1,438,204	+0.30(+1.01%)
Mar 06, 2018	29.32	29.33	29.04	29.15	1,287,143	-0.30(-1.00%)
Mar 05, 2018	29.07	29.52	29.06	29.44	924,186	+0.47(+1.63%)
Mar 02, 2018	28.94	29.03	28.73	28.97	1,712,485	+0.05(+0.18%)
Mar 01, 2018	28.94	29.18	28.66	28.92	1,946,513	-0.04(-0.15%)
Feb 28, 2018	29.38	29.53	28.96	28.96	1,188,117	-0.42(-1.43%)
Feb 27, 2018	29.77	29.79	29.38	29.38	1,122,421	-0.48(-1.61%)
Feb 26, 2018	29.80	29.88	29.71	29.86	1,045,886	+0.25(+0.85%)
Feb 23, 2018	29.36	29.69	29.32	29.61	1,257,815	+0.21(+0.70%)
Feb 22, 2018				29.41	2,273,070	+0.25(+0.86%)
Feb 21, 2018	29.43	29.63	29.15	29.15	1,970,290	-0.03(-0.10%)
Feb 20, 2018	29.31	29.42	29.18	29.18	1,149,215	-0.27(-0.90%)
Feb 16, 2018		29.45	29.45	29.45	0	+0.14(+0.48%)
Feb 15, 2018	29.35	29.41	29.15	29.31	2,221,334	-0.10(-0.35%)
Feb 14, 2018	28.97	29.42	28.93	29.41	3,961,155	+0.34(+1.17%)
Feb 13, 2018	29.07	29.17	28.92	29.07	4,621,821	-0.14(-0.48%)
Feb 12, 2018	29.18	29.29	29.07	29.21	3,942,715	+0.45(+1.56%)
Feb 09, 2018	29.08	29.13	28.14	28.76	5,336,826	-0.38(-1.32%)
Feb 08, 2018	29.70	29.82	29.15	29.15	4,144,926	-0.66(-2.20%)
Feb 07, 2018	29.96	30.12	29.79	29.80	4,787,589	-1.27(-4.08%)
Feb 06, 2018	30.73	31.29	30.68	31.07	5,570,086	+0.17(+0.56%)
Feb 05, 2018	31.69	31.70	30.54	30.90	7,101,503	-0.99(-3.11%)
Feb 02, 2018	32.12	32.22	31.88	31.89	5,672,861	-0.43(-1.32%)

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.