Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.35	30.45	30.28	30.45	7,078	-0.09(-0.28%)
Apr 27, 2018	30.62	30.62	30.49	30.54	6,671	+0.08(+0.25%)
Apr 26, 2018	30.62	30.62	30.41	30.46	4,200	+0.30(+0.98%)
Apr 25, 2018	30.32	30.32	30.16	30.16	13,286	+0.22(+0.74%)
Apr 24, 2018	29.80	30.03	29.77	29.94	15,197	-0.63(-2.07%)
Apr 23, 2018	30.66	30.68	30.53	30.57	8,014	-0.15(-0.50%)
Apr 20, 2018	30.58	30.73	30.57	30.73	14,069	+0.62(+2.07%)
Apr 19, 2018	29.97	30.11	29.95	30.10	1,644	-0.10(-0.32%)
Apr 18, 2018	30.21	30.31	30.15	30.20	3,619	+0.06(+0.19%)
Apr 17, 2018	30.10	30.15	30.07	30.14	10,232	+0.19(+0.64%)
Apr 16, 2018	30.07	30.15	29.95	29.95	10,056	+0.31(+1.03%)
Apr 13, 2018	29.46	29.64	29.44	29.64	8,312	+0.52(+1.78%)
Apr 12, 2018	29.20	29.20	29.13	29.13	5,261	+0.09(+0.30%)
Apr 11, 2018	29.06	29.09	28.95	29.04	3,133	-0.03(-0.10%)
Apr 10, 2018	29.18	29.24	29.07	29.07	5,498	-0.76(-2.56%)
Apr 09, 2018	29.99	30.01	29.83	29.83	4,561	-0.23(-0.75%)
Apr 06, 2018	29.70	30.10	29.70	30.06	5,101	+0.65(+2.22%)
Apr 05, 2018	29.38	29.41	29.34	29.40	3,713	-0.17(-0.58%)
Apr 04, 2018	30.14	30.18	29.56	29.58	3,669	+0.04(+0.13%)
Apr 03, 2018	29.65	29.72	29.48	29.54	4,598	-0.31(-1.03%)
Apr 02, 2018	29.50	29.95	29.42	29.85	4,076	+0.65(+2.24%)
Mar 29, 2018		29.19	29.19	29.19	0	-1.03(-3.40%)
Mar 28, 2018	30.25	30.33	30.06	30.22	8,136	+0.41(+1.38%)
Mar 27, 2018	29.59	29.84	29.42	29.81	8,126	+0.24(+0.83%)
Mar 26, 2018	29.86	29.86	29.55	29.56	18,242	-0.70(-2.30%)
Mar 23, 2018	29.85	30.28	29.78	30.26	44,479	+0.78(+2.64%)
Mar 22, 2018	29.30	29.53	29.20	29.48	11,311	+0.80(+2.78%)
Mar 21, 2018	28.77	28.77	28.68	28.68	1,626	+0.19(+0.67%)
Mar 20, 2018	28.63	28.63	28.44	28.49	13,201	-0.23(-0.81%)
Mar 19, 2018	28.67	28.78	28.67	28.72	7,112	+0.00(+0.02%)
Mar 16, 2018	28.77	28.77	28.66	28.72	3,544	+0.42(+1.47%)
Mar 15, 2018	28.37	28.46	28.30	28.30	956	-0.29(-1.01%)
Mar 14, 2018	28.56	28.61	28.49	28.59	7,123	-0.09(-0.30%)
Mar 13, 2018	28.35	28.75	28.35	28.68	3,210	+0.51(+1.80%)
Mar 12, 2018	28.13	28.23	28.06	28.17	2,856	+0.11(+0.38%)
Mar 09, 2018	28.26	28.26	28.06	28.06	14,908	-0.55(-1.91%)
Mar 08, 2018	28.68	28.69	28.55	28.61	3,544	-0.13(-0.47%)
Mar 07, 2018			28.74	28.74	4,898	+0.13(+0.47%)
Mar 06, 2018	28.45	28.64	28.45	28.61	4,534	-0.31(-1.08%)
Mar 05, 2018	29.20	29.20	28.92	28.92	3,344	-0.04(-0.15%)
Mar 02, 2018	29.59	29.66	28.96	28.96	10,294	-0.34(-1.18%)
Mar 01, 2018	29.05	29.42	28.88	29.31	52,447	+0.06(+0.21%)
Feb 28, 2018	28.93	29.26	28.93	29.25	31,104	+0.27(+0.92%)
Feb 27, 2018	28.66	28.98	28.66	28.98	7,614	+1.04(+3.71%)
Feb 26, 2018	28.23	28.23	27.94	27.94	3,278	-0.59(-2.07%)
Feb 23, 2018	28.66	28.76	28.53	28.53	51,641	-0.16(-0.56%)
Feb 22, 2018	28.56	28.69	28.56	28.69	665	-0.25(-0.87%)
Feb 21, 2018	28.65	28.94	28.56	28.94	15,205	-0.12(-0.43%)
Feb 20, 2018	28.95	29.07	28.95	29.07	5,492	+0.59(+2.07%)
Feb 16, 2018		28.48	28.48	28.48	0	-0.08(-0.29%)
Feb 15, 2018	28.80	28.80	28.56	28.56	5,432	-0.52(-1.78%)
Feb 14, 2018	29.63	29.63	29.04	29.08	7,696	-0.65(-2.18%)
Feb 13, 2018	29.86	29.98	29.69	29.73	11,640	-0.21(-0.69%)
Feb 12, 2018	30.51	30.54	29.92	29.93	14,714	-0.94(-3.04%)
Feb 09, 2018	30.83	31.91	30.83	30.87	45,700	+0.78(+2.58%)
Feb 08, 2018	29.22	30.09	29.22	30.09	10,835	+1.01(+3.46%)
Feb 07, 2018	28.73	29.06	28.67	29.09	10,079	+1.25(+4.48%)
Feb 06, 2018	28.56	28.56	27.84	27.84	23,310	+0.15(+0.55%)
Feb 05, 2018	27.35	27.69	27.28	27.69	21,531	+0.01(+0.04%)
Feb 02, 2018	27.45	27.70	27.45	27.68	14,808	+0.11(+0.42%)

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.