Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.23	30.45	30.15	30.20	3,162,910	-0.34(-1.11%)
Apr 27, 2018	30.23	30.65	30.14	30.54	6,430,548	+0.27(+0.90%)
Apr 26, 2018	30.03	30.35	29.87	30.27	5,268,137	+0.81(+2.76%)
Apr 25, 2018	29.81	29.83	29.30	29.46	7,859,100	-1.14(-3.74%)
Apr 24, 2018	30.62	30.82	30.40	30.60	5,366,784	+0.23(+0.77%)
Apr 23, 2018	30.25	30.39	30.23	30.37	4,498,769	+0.25(+0.82%)
Apr 20, 2018	30.08	30.22	30.03	30.12	3,883,169	+0.09(+0.30%)
Apr 19, 2018	30.34	30.39	29.92	30.03	4,265,465	-0.42(-1.38%)
Apr 18, 2018	30.59	30.61	30.34	30.45	4,541,051	-0.05(-0.17%)
Apr 17, 2018	30.53	30.57	30.47	30.51	3,164,132	+0.03(+0.10%)
Apr 16, 2018	30.60	30.61	30.30	30.48	2,326,298	-0.08(-0.27%)
Apr 13, 2018	30.52	30.68	30.48	30.56	2,244,814	-0.03(-0.10%)
Apr 12, 2018	30.80	30.84	30.58	30.59	3,580,310	+0.04(+0.12%)
Apr 11, 2018	30.69	30.82	30.52	30.55	3,963,322	-0.31(-1.00%)
Apr 10, 2018	30.70	30.94	30.68	30.86	4,922,988	+0.52(+1.71%)
Apr 09, 2018	30.35	30.60	30.20	30.34	4,313,415	+0.27(+0.90%)
Apr 06, 2018	30.24	30.36	29.91	30.07	5,406,135	+0.05(+0.18%)
Apr 05, 2018	29.92	30.13	29.81	30.02	4,042,220	-0.05(-0.15%)
Apr 04, 2018	29.49	30.12	29.49	30.06	5,184,761	+0.48(+1.63%)
Apr 03, 2018	29.40	29.60	29.14	29.58	3,864,517	+0.32(+1.11%)
Apr 02, 2018	29.37	29.50	29.05	29.26	3,680,947	-0.17(-0.56%)
Mar 29, 2018		29.42	29.42	29.42	0	-0.23(-0.79%)
Mar 28, 2018	29.49	29.99	29.48	29.66	8,269,845	+0.75(+2.58%)
Mar 27, 2018	29.29	29.31	28.80	28.91	8,988,833	+0.72(+2.57%)
Mar 26, 2018	28.34	28.39	27.75	28.19	3,899,732	+0.01(+0.03%)
Mar 23, 2018	28.54	28.64	28.14	28.18	10,448,503	+0.96(+3.51%)
Mar 22, 2018	27.49	27.52	27.21	27.22	3,871,513	-0.46(-1.66%)
Mar 21, 2018	27.75	27.84	27.56	27.68	2,632,624	+0.00(+0.00%)
Mar 20, 2018	27.73	27.82	27.61	27.68	2,585,064	-0.10(-0.35%)
Mar 19, 2018	28.07	28.10	27.61	27.78	2,842,609	-0.29(-1.05%)
Mar 16, 2018	27.94	28.14	27.92	28.07	2,215,894	+0.27(+0.98%)
Mar 15, 2018	27.85	28.13	27.74	27.80	2,188,454	-0.14(-0.51%)
Mar 14, 2018	28.13	28.16	27.79	27.95	2,711,489	-0.02(-0.05%)
Mar 13, 2018	28.13	28.28	27.89	27.96	2,685,402	-0.39(-1.38%)
Mar 12, 2018	28.29	28.41	28.21	28.35	2,804,419	+0.22(+0.78%)
Mar 09, 2018	28.21	28.23	28.04	28.13	3,168,669	-0.12(-0.43%)
Mar 08, 2018	28.26	28.44	28.14	28.25	4,818,103	+0.20(+0.70%)
Mar 07, 2018		28.08	27.81	28.06	3,484,584	+0.25(+0.89%)
Mar 06, 2018	27.92	27.99	27.70	27.81	3,242,299	+0.11(+0.41%)
Mar 05, 2018	27.40	27.77	27.37	27.70	3,188,669	+0.42(+1.55%)
Mar 02, 2018	27.12	27.29	27.08	27.28	2,408,967	+0.19(+0.69%)
Mar 01, 2018	27.45	27.51	26.94	27.09	3,722,030	-0.26(-0.94%)
Feb 28, 2018	27.77	27.82	27.34	27.34	3,271,058	-0.15(-0.55%)
Feb 27, 2018	27.80	27.82	27.49	27.49	2,424,193	-0.37(-1.32%)
Feb 26, 2018	27.71	27.87	27.71	27.86	3,282,948	+0.12(+0.43%)
Feb 23, 2018	27.64	27.79	27.57	27.74	3,694,022	+0.20(+0.74%)
Feb 22, 2018			27.49	27.54	3,901,618	+0.01(+0.02%)
Feb 21, 2018	27.64	27.87	27.53	27.53	4,672,972	-0.10(-0.35%)
Feb 20, 2018	27.91	27.98	27.57	27.63	5,509,428	-0.27(-0.98%)
Feb 16, 2018		27.90	27.90	27.90	0	+0.29(+1.05%)
Feb 15, 2018	27.54	27.67	27.41	27.61	4,467,485	+0.36(+1.33%)
Feb 14, 2018	26.80	27.32	26.75	27.25	4,651,939	+0.27(+0.99%)
Feb 13, 2018	26.83	27.04	26.78	26.99	5,356,177	+0.14(+0.52%)
Feb 12, 2018	26.86	27.00	26.78	26.84	7,985,703	-0.16(-0.60%)
Feb 09, 2018	26.81	27.17	26.33	27.01	7,934,023	+0.24(+0.88%)
Feb 08, 2018	27.74	27.76	26.76	26.77	9,905,610	+0.10(+0.39%)
Feb 07, 2018	26.17	26.39	26.14	26.67	9,010,291	+0.03(+0.11%)
Feb 06, 2018	25.90	26.87	25.82	26.64	12,272,402	+0.18(+0.67%)
Feb 05, 2018	26.96	27.01	26.29	26.46	8,449,730	-1.00(-3.64%)
Feb 02, 2018	27.76	27.81	27.45	27.46	4,517,796	-0.36(-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.