Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.90	31.00	30.66	30.66	26,230	-0.10(-0.31%)
Apr 27, 2018	30.90	31.05	30.66	30.76	28,082	+0.00(+0.00%)
Apr 26, 2018	31.29	31.29	30.37	30.76	13,257	-0.14(-0.47%)
Apr 25, 2018	30.90	31.24	30.71	30.90	14,314	-0.10(-0.31%)
Apr 24, 2018	31.48	31.72	30.86	31.00	14,152	-0.58(-1.83%)
Apr 23, 2018	31.38	31.72	31.29	31.58	8,693	+0.05(+0.15%)
Apr 20, 2018	31.34	31.77	31.19	31.53	20,196	+0.24(+0.77%)
Apr 19, 2018	30.86	31.48	30.86	31.29	20,934	+0.39(+1.25%)
Apr 18, 2018	31.00	31.17	30.76	30.90	19,283	-0.14(-0.47%)
Apr 17, 2018	30.81	31.10	30.61	31.05	43,185	+0.29(+0.94%)
Apr 16, 2018	30.33	30.81	30.18	30.76	18,213	+0.39(+1.27%)
Apr 13, 2018	30.33	30.57	30.28	30.37	10,056	-0.19(-0.63%)
Apr 12, 2018	30.57	30.90	29.92	30.57	17,130	+0.19(+0.63%)
Apr 11, 2018	30.81	30.81	30.28	30.37	18,210	-0.58(-1.87%)
Apr 10, 2018	30.95	31.21	30.71	30.95	22,277	+0.24(+0.78%)
Apr 09, 2018	30.47	31.53	30.47	30.71	27,108	+0.00(+0.00%)
Apr 06, 2018	30.90	31.14	30.23	30.71	23,826	-0.48(-1.54%)
Apr 05, 2018	30.42	31.29	30.42	31.19	12,639	+0.19(+0.62%)
Apr 04, 2018	29.75	31.19	29.32	31.00	34,385	+0.87(+2.88%)
Apr 03, 2018	30.04	30.71	29.84	30.13	23,325	+0.05(+0.16%)
Apr 02, 2018	31.05	31.29	30.04	30.09	24,250	-1.01(-3.25%)
Mar 29, 2018		31.10	31.10	31.10	0	-0.48(-1.52%)
Mar 28, 2018	30.33	31.63	30.33	31.58	33,674	+1.20(+3.96%)
Mar 27, 2018	30.09	30.76	29.94	30.37	34,599	+0.24(+0.80%)
Mar 26, 2018	29.84	30.28	29.51	30.13	33,798	+0.48(+1.62%)
Mar 23, 2018	30.42	30.57	29.51	29.65	36,338	-0.77(-2.53%)
Mar 22, 2018	30.66	31.24	30.33	30.42	22,069	-0.63(-2.02%)
Mar 21, 2018	30.90	31.24	30.47	31.05	13,644	+0.10(+0.31%)
Mar 20, 2018	31.34	31.43	30.86	30.95	11,494	-0.43(-1.38%)
Mar 19, 2018	30.95	31.53	30.95	31.38	16,905	+0.39(+1.24%)
Mar 16, 2018	31.43	31.77	31.00	31.00	83,438	-0.34(-1.08%)
Mar 15, 2018	31.29	31.63	31.14	31.34	24,560	+0.10(+0.31%)
Mar 14, 2018	31.82	31.82	31.10	31.24	56,083	-0.48(-1.52%)
Mar 13, 2018	31.96	31.96	30.57	31.72	23,155	-0.07(-0.23%)
Mar 12, 2018	31.77	31.91	31.48	31.79	20,096	+0.02(+0.08%)
Mar 09, 2018	30.76	31.77	30.57	31.77	34,602	+1.20(+3.94%)
Mar 08, 2018	30.76	30.81	30.42	30.57	25,108	-0.05(-0.16%)
Mar 07, 2018	30.52	30.81	30.42	30.61	28,860	-0.10(-0.31%)
Mar 06, 2018	30.52	30.86	30.04	30.71	34,848	+0.39(+1.27%)
Mar 05, 2018	29.80	30.47	29.70	30.33	41,641	+0.48(+1.61%)
Mar 02, 2018	29.51	29.89	29.27	29.84	34,432	+0.34(+1.14%)
Mar 01, 2018	29.22	29.60	29.17	29.51	37,056	+0.29(+0.99%)
Feb 28, 2018	29.36	29.60	29.07	29.22	43,822	-0.14(-0.49%)
Feb 27, 2018	29.60	29.99	29.36	29.36	20,781	-0.29(-0.97%)
Feb 26, 2018	29.80	29.84	29.56	29.65	15,147	-0.10(-0.32%)
Feb 23, 2018	29.51	29.84	29.46	29.75	10,633	+0.34(+1.15%)
Feb 22, 2018	29.94	29.94	29.32	29.41	17,900	-0.43(-1.45%)
Feb 21, 2018	29.51	30.18	29.51	29.84	18,017	+0.34(+1.14%)
Feb 20, 2018	29.89	30.28	29.41	29.51	21,877	-0.58(-1.92%)
Feb 16, 2018		30.09	30.09	30.09	0	-0.63(-2.04%)
Feb 15, 2018	30.13	30.76	30.13	30.71	22,218	+0.39(+1.27%)
Feb 14, 2018		30.47	29.56	30.33	29,988	+0.77(+2.61%)
Feb 13, 2018	29.17	29.60	29.12	29.56	30,325	+0.19(+0.66%)
Feb 12, 2018	29.41	29.65	28.69	29.36	28,427	+0.10(+0.33%)
Feb 09, 2018	29.27	29.70	28.89	29.27	44,850	+0.29(+1.00%)
Feb 08, 2018	29.80	30.47	28.98	28.98	18,405	-0.77(-2.59%)
Feb 07, 2018	28.88	28.88	28.88	29.75	36,558	+0.72(+2.49%)
Feb 06, 2018	28.74	29.41	28.45	29.03	52,579	-0.96(-3.21%)
Feb 05, 2018	30.28	30.54	29.51	29.99	31,807	-0.43(-1.42%)
Feb 02, 2018	30.42	30.83	30.42	30.42	29,826	-0.11(-0.35%)

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.