Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.97	31.02	30.74	30.75	217,478	-0.16(-0.53%)
Apr 27, 2018	30.85	30.95	30.76	30.91	142,969	+0.19(+0.61%)
Apr 26, 2018	30.53	30.77	30.52	30.72	84,437	+0.34(+1.13%)
Apr 25, 2018	30.35	30.47	30.21	30.38	98,271	-0.15(-0.51%)
Apr 24, 2018	30.89	30.97	30.44	30.53	146,428	-0.16(-0.53%)
Apr 23, 2018	30.85	30.93	30.64	30.70	166,552	-0.21(-0.69%)
Apr 20, 2018	31.12	31.14	30.84	30.91	120,738	-0.36(-1.15%)
Apr 19, 2018	31.45	31.52	31.17	31.27	108,947	-0.15(-0.46%)
Apr 18, 2018	31.21	31.47	31.21	31.42	173,201	+0.27(+0.85%)
Apr 17, 2018	30.96	31.21	30.94	31.15	96,439	+0.09(+0.30%)
Apr 16, 2018	31.01	31.12	30.93	31.06	72,579	-0.03(-0.08%)
Apr 13, 2018	31.35	31.38	31.00	31.08	56,878	-0.27(-0.88%)
Apr 12, 2018	31.31	31.44	31.26	31.36	89,169	+0.05(+0.16%)
Apr 11, 2018	31.12	31.42	31.12	31.31	66,388	-0.03(-0.11%)
Apr 10, 2018	31.14	31.40	31.09	31.34	106,288	+0.61(+1.98%)
Apr 09, 2018	30.94	31.09	30.73	30.73	70,228	-0.03(-0.11%)
Apr 06, 2018	31.05	31.25	30.62	30.77	153,241	-0.59(-1.89%)
Apr 05, 2018	31.44	31.51	31.23	31.36	50,222	+0.06(+0.19%)
Apr 04, 2018	30.48	31.30	30.39	31.30	162,880	+0.00(+0.00%)
Apr 03, 2018	31.26	31.33	31.01	31.30	220,295	+0.33(+1.08%)
Apr 02, 2018	31.34	31.41	30.68	30.96	166,998	-0.45(-1.45%)
Mar 29, 2018		31.42	31.42	31.42	0	+0.51(+1.64%)
Mar 28, 2018	30.95	31.07	30.70	30.91	57,464	-0.04(-0.14%)
Mar 27, 2018	31.56	31.62	30.89	30.95	88,481	-0.61(-1.93%)
Mar 26, 2018	31.38	31.62	31.07	31.56	137,701	+0.87(+2.82%)
Mar 23, 2018	31.21	31.30	30.59	30.70	115,803	-0.47(-1.50%)
Mar 22, 2018	31.48	31.60	31.10	31.16	92,240	-0.97(-3.01%)
Mar 21, 2018	31.96	32.27	31.90	32.13	115,827	+0.12(+0.37%)
Mar 20, 2018	31.90	32.08	31.90	32.01	54,824	+0.34(+1.08%)
Mar 19, 2018	31.82	31.85	31.45	31.67	120,763	-0.35(-1.10%)
Mar 16, 2018	31.94	32.06	31.94	32.02	98,680	-0.03(-0.08%)
Mar 15, 2018	32.18	32.24	31.92	32.05	115,048	-0.03(-0.11%)
Mar 14, 2018	32.30	32.36	32.02	32.08	129,221	+0.03(+0.11%)
Mar 13, 2018	32.54	32.54	31.95	32.05	122,253	-0.33(-1.03%)
Mar 12, 2018	32.34	32.41	32.22	32.38	134,448	+0.11(+0.35%)
Mar 09, 2018	31.89	32.27	31.89	32.27	79,495	+0.63(+2.01%)
Mar 08, 2018	31.70	31.70	31.50	31.64	128,525	+0.00(+0.00%)
Mar 07, 2018		31.66	31.29	31.64	247,030	+0.03(+0.08%)
Mar 06, 2018	31.74	31.74	31.50	31.61	237,561	+0.27(+0.85%)
Mar 05, 2018	30.99	31.37	30.92	31.34	58,252	+0.04(+0.14%)
Mar 02, 2018	30.81	31.34	30.57	31.30	101,282	+0.15(+0.50%)
Mar 01, 2018	31.42	31.60	30.88	31.15	108,517	-0.06(-0.19%)
Feb 28, 2018	31.64	31.64	31.21	31.21	135,059	-0.33(-1.06%)
Feb 27, 2018	32.14	32.14	31.54	31.54	190,411	-0.93(-2.85%)
Feb 26, 2018	32.36	32.50	32.13	32.47	68,306	+0.26(+0.80%)
Feb 23, 2018	32.03	32.25	31.92	32.21	161,276	+0.50(+1.57%)
Feb 22, 2018	31.72	31.92	31.63	31.71	359,765	+0.09(+0.27%)
Feb 21, 2018	31.88	32.24	31.61	31.63	162,954	+0.05(+0.16%)
Feb 20, 2018	31.45	31.70	31.45	31.58	117,226	-0.46(-1.45%)
Feb 16, 2018		32.04	32.04	32.04	0	-0.02(-0.05%)
Feb 15, 2018	32.02	32.23	31.92	32.06	135,082	+0.56(+1.77%)
Feb 14, 2018	30.75	31.61	30.75	31.50	126,389	+0.71(+2.31%)
Feb 13, 2018	30.61	30.89	30.61	30.79	159,063	+0.25(+0.81%)
Feb 12, 2018	30.41	30.77	30.30	30.54	206,809	+0.45(+1.48%)
Feb 09, 2018	30.12	30.32	29.28	30.09	603,662	+0.45(+1.50%)
Feb 08, 2018	30.96	31.01	29.65	29.65	469,315	-1.12(-3.65%)
Feb 07, 2018	31.16	31.46	30.77	30.77	185,670	-0.93(-2.92%)
Feb 06, 2018	30.62	31.88	30.50	31.70	363,476	+0.55(+1.76%)
Feb 05, 2018	31.88	31.94	30.87	31.15	241,602	-0.81(-2.52%)
Feb 02, 2018	32.41	32.46	31.92	31.95	209,707	-0.74(-2.26%)

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.