Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.62	31.72	31.54	31.72	6,795	-0.09(-0.28%)
Apr 27, 2018	31.90	31.90	31.76	31.81	6,404	+0.08(+0.25%)
Apr 26, 2018	31.90	31.90	31.68	31.73	4,032	+0.31(+0.98%)
Apr 25, 2018	31.58	31.58	31.41	31.42	12,755	+0.23(+0.74%)
Apr 24, 2018	31.04	31.28	31.01	31.19	14,589	-0.66(-2.07%)
Apr 23, 2018	31.94	31.96	31.80	31.85	7,694	-0.16(-0.50%)
Apr 20, 2018	31.86	32.01	31.85	32.01	13,506	+0.65(+2.07%)
Apr 19, 2018	31.22	31.37	31.20	31.36	1,579	-0.10(-0.32%)
Apr 18, 2018	31.47	31.58	31.41	31.46	3,475	+0.06(+0.19%)
Apr 17, 2018	31.36	31.41	31.32	31.40	9,823	+0.20(+0.64%)
Apr 16, 2018	31.32	31.41	31.20	31.20	9,654	+0.32(+1.03%)
Apr 13, 2018	30.69	30.88	30.67	30.88	7,980	+0.54(+1.78%)
Apr 12, 2018	30.42	30.42	30.34	30.34	5,051	+0.09(+0.30%)
Apr 11, 2018	30.27	30.30	30.16	30.25	3,008	-0.03(-0.10%)
Apr 10, 2018	30.40	30.46	30.28	30.28	5,278	-0.80(-2.56%)
Apr 09, 2018	31.24	31.26	31.08	31.08	4,379	-0.23(-0.75%)
Apr 06, 2018	30.94	31.36	30.94	31.31	4,897	+0.68(+2.22%)
Apr 05, 2018	30.61	30.64	30.56	30.63	3,565	-0.18(-0.58%)
Apr 04, 2018	31.40	31.44	30.79	30.81	3,523	+0.04(+0.13%)
Apr 03, 2018	30.89	30.96	30.71	30.77	4,414	-0.32(-1.03%)
Apr 02, 2018	30.73	31.20	30.65	31.09	3,913	+0.68(+2.24%)
Mar 29, 2018		30.41	30.41	30.41	0	-1.07(-3.40%)
Mar 28, 2018	31.51	31.60	31.31	31.48	7,811	+0.43(+1.38%)
Mar 27, 2018	30.82	31.08	30.65	31.05	7,801	+0.25(+0.83%)
Mar 26, 2018	31.11	31.11	30.78	30.80	17,512	-0.73(-2.30%)
Mar 23, 2018	31.09	31.54	31.02	31.52	42,699	+0.81(+2.64%)
Mar 22, 2018	30.52	30.76	30.42	30.71	10,859	+0.83(+2.78%)
Mar 21, 2018	29.98	29.98	29.88	29.88	1,561	+0.20(+0.67%)
Mar 20, 2018	29.82	29.82	29.62	29.68	12,673	-0.29(-0.97%)
Mar 19, 2018	29.91	30.03	29.91	29.97	6,817	+0.00(+0.02%)
Mar 16, 2018	30.02	30.02	29.90	29.96	3,397	+0.43(+1.47%)
Mar 15, 2018	29.60	29.70	29.53	29.53	917	-0.30(-1.01%)
Mar 14, 2018	29.80	29.85	29.73	29.83	6,827	-0.09(-0.30%)
Mar 13, 2018	29.58	30.00	29.58	29.92	3,077	+0.53(+1.80%)
Mar 12, 2018	29.35	29.45	29.28	29.39	2,738	+0.11(+0.38%)
Mar 09, 2018	29.49	29.49	29.28	29.28	14,288	-0.57(-1.91%)
Mar 08, 2018	29.93	29.94	29.79	29.85	3,397	-0.14(-0.47%)
Mar 07, 2018			29.99	29.99	4,695	+0.14(+0.47%)
Mar 06, 2018	29.69	29.89	29.69	29.85	4,346	-0.33(-1.08%)
Mar 05, 2018	30.47	30.47	30.18	30.18	3,205	-0.04(-0.15%)
Mar 02, 2018	30.87	30.95	30.22	30.22	9,866	-0.36(-1.18%)
Mar 01, 2018	30.31	30.70	30.14	30.58	50,266	+0.06(+0.21%)
Feb 28, 2018	30.19	30.53	30.19	30.52	29,811	+0.28(+0.92%)
Feb 27, 2018	29.90	30.24	29.90	30.24	7,298	+1.08(+3.71%)
Feb 26, 2018	29.45	29.45	29.15	29.15	3,142	-0.62(-2.07%)
Feb 23, 2018	29.90	30.01	29.77	29.77	49,493	-0.17(-0.56%)
Feb 22, 2018	29.80	29.94	29.80	29.94	638	-0.26(-0.87%)
Feb 21, 2018	29.89	30.20	29.80	30.20	14,573	-0.13(-0.43%)
Feb 20, 2018	30.21	30.33	30.21	30.33	5,264	+0.61(+2.07%)
Feb 16, 2018		29.71	29.71	29.71	0	-0.09(-0.29%)
Feb 15, 2018	30.05	30.05	29.80	29.80	5,207	-0.54(-1.78%)
Feb 14, 2018	30.92	30.92	30.30	30.34	7,376	-0.68(-2.18%)
Feb 13, 2018	31.16	31.28	30.97	31.02	11,156	-0.21(-0.69%)
Feb 12, 2018	31.83	31.87	31.22	31.23	14,102	-0.98(-3.04%)
Feb 09, 2018	32.17	33.30	32.17	32.21	43,800	+0.81(+2.58%)
Feb 08, 2018	30.49	31.40	30.49	31.40	10,385	+1.05(+3.46%)
Feb 07, 2018	29.98	30.32	29.91	30.35	9,660	+1.30(+4.48%)
Feb 06, 2018	29.80	29.80	29.05	29.05	22,341	+0.16(+0.55%)
Feb 05, 2018	28.54	28.89	28.46	28.89	20,636	+0.01(+0.04%)
Feb 02, 2018	28.64	28.90	28.64	28.88	14,193	+0.12(+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.