Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.64	29.81	29.48	29.48	540,055	-0.16(-0.55%)
Apr 27, 2018	29.52	29.75	29.44	29.64	616,768	+0.14(+0.48%)
Apr 26, 2018	29.34	29.56	29.20	29.50	650,775	+0.34(+1.15%)
Apr 25, 2018	29.17	29.26	28.95	29.16	537,033	-0.04(-0.12%)
Apr 24, 2018	29.05	29.45	28.98	29.20	802,859	+0.21(+0.74%)
Apr 23, 2018	29.03	29.24	28.92	28.98	562,829	-0.04(-0.15%)
Apr 20, 2018	29.04	29.18	28.96	29.03	627,363	-0.05(-0.17%)
Apr 19, 2018	29.03	29.30	29.00	29.08	675,335	+0.04(+0.12%)
Apr 18, 2018	29.08	29.24	28.96	29.04	808,911	+0.05(+0.17%)
Apr 17, 2018	29.20	29.20	28.90	28.99	724,921	-0.11(-0.37%)
Apr 16, 2018	29.06	29.27	29.00	29.10	836,304	+0.25(+0.87%)
Apr 13, 2018	29.38	29.40	28.82	28.85	785,761	-0.37(-1.27%)
Apr 12, 2018	29.30	29.37	29.15	29.22	633,595	+0.06(+0.20%)
Apr 11, 2018	29.20	29.38	29.08	29.16	686,717	-0.14(-0.49%)
Apr 10, 2018	29.42	29.68	29.20	29.30	1,150,728	+0.22(+0.76%)
Apr 09, 2018	28.99	29.23	28.82	29.08	732,439	+0.29(+0.99%)
Apr 06, 2018	29.12	29.27	28.63	28.80	961,922	-0.46(-1.56%)
Apr 05, 2018	29.10	29.39	29.10	29.25	916,836	+0.06(+0.22%)
Apr 04, 2018	28.88	29.25	28.67	29.19	1,016,206	+0.05(+0.17%)
Apr 03, 2018	29.15	29.45	29.05	29.14	1,086,094	+0.12(+0.42%)
Apr 02, 2018	29.37	29.39	28.71	29.02	976,931	-0.34(-1.17%)
Mar 29, 2018		29.36	29.36	29.36	0	+0.38(+1.31%)
Mar 28, 2018	29.16	29.31	28.87	28.98	1,356,005	-0.16(-0.56%)
Mar 27, 2018	29.57	29.68	29.06	29.15	972,585	-0.44(-1.47%)
Mar 26, 2018	29.53	29.73	29.10	29.58	1,138,859	+0.20(+0.68%)
Mar 23, 2018	29.96	30.11	29.35	29.38	1,165,516	-0.46(-1.55%)
Mar 22, 2018	30.28	30.40	29.72	29.85	1,067,684	-0.80(-2.61%)
Mar 21, 2018	30.35	30.85	30.33	30.65	901,071	+0.49(+1.61%)
Mar 20, 2018	30.18	30.35	30.12	30.16	1,153,742	+0.14(+0.48%)
Mar 19, 2018	30.14	30.27	29.83	30.02	626,610	-0.14(-0.47%)
Mar 16, 2018	30.20	30.42	30.02	30.16	716,200	-0.04(-0.12%)
Mar 15, 2018	30.20	30.40	29.99	30.20	635,207	+0.06(+0.19%)
Mar 14, 2018	30.29	30.45	30.09	30.14	650,618	+0.13(+0.43%)
Mar 13, 2018	30.38	30.45	29.95	30.01	566,711	-0.31(-1.01%)
Mar 12, 2018	30.43	30.56	30.20	30.32	562,423	-0.09(-0.28%)
Mar 09, 2018	30.31	30.49	30.08	30.40	682,845	+0.32(+1.07%)
Mar 08, 2018	30.04	30.13	29.83	30.08	563,481	+0.16(+0.52%)
Mar 07, 2018		30.00	29.59	29.93	939,216	-0.01(-0.05%)
Mar 06, 2018	29.70	29.94	29.38	29.94	945,217	+0.43(+1.45%)
Mar 05, 2018	28.82	29.61	28.74	29.51	670,949	+0.34(+1.17%)
Mar 02, 2018	28.94	29.18	28.73	29.17	881,720	+0.01(+0.02%)
Mar 01, 2018	29.35	29.39	28.70	29.16	1,062,132	-0.24(-0.80%)
Feb 28, 2018	30.02	30.02	29.39	29.40	924,932	-0.43(-1.45%)
Feb 27, 2018	30.01	30.35	29.81	29.83	765,143	-0.39(-1.29%)
Feb 26, 2018	30.24	30.33	30.17	30.22	684,919	-0.03(-0.09%)
Feb 23, 2018	30.16	30.26	29.83	30.25	717,984	+0.23(+0.78%)
Feb 22, 2018	30.46	30.63	29.95	30.01	1,250,560	-0.46(-1.51%)
Feb 21, 2018	30.03	30.68	30.03	30.47	920,310	+0.44(+1.46%)
Feb 20, 2018	30.02	30.25	29.95	30.03	814,615	-0.21(-0.70%)
Feb 16, 2018		30.25	30.25	30.25	0	+0.21(+0.71%)
Feb 15, 2018	29.79	30.30	29.48	30.03	1,026,865	+0.84(+2.88%)
Feb 14, 2018	28.62	29.36	28.44	29.19	793,645	+0.35(+1.22%)
Feb 13, 2018	28.88	29.01	28.61	28.84	779,175	-0.13(-0.44%)
Feb 12, 2018	28.87	29.09	28.64	28.97	868,324	+0.25(+0.86%)
Feb 09, 2018	28.79	28.99	28.32	28.72	1,412,620	+0.03(+0.10%)
Feb 08, 2018	29.33	29.33	28.68	28.69	1,232,385	-0.56(-1.91%)
Feb 07, 2018	29.04	29.42	29.00	29.25	902,042	+0.02(+0.07%)
Feb 06, 2018	28.67	29.34	27.94	29.23	1,475,107	+0.07(+0.24%)
Feb 05, 2018	29.59	29.68	28.99	29.16	952,103	-0.88(-2.92%)
Feb 02, 2018	30.53	30.57	29.99	30.03	729,368	-0.75(-2.43%)

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.