Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.72	31.37	30.71	31.25	10,499,406	+0.26(+0.84%)
Apr 27, 2018	31.05	31.18	30.88	30.99	6,355,539	-0.44(-1.40%)
Apr 26, 2018	31.36	31.46	31.29	31.43	9,633,502	+0.48(+1.54%)
Apr 25, 2018	30.73	31.00	30.45	30.96	9,677,284	-0.05(-0.16%)
Apr 24, 2018	30.97	31.41	30.87	31.01	16,371,309	+0.23(+0.75%)
Apr 23, 2018	30.56	30.80	30.44	30.78	6,411,207	+0.29(+0.94%)
Apr 20, 2018	30.33	30.60	30.26	30.49	6,065,250	-0.12(-0.39%)
Apr 19, 2018	30.64	30.83	30.50	30.61	6,900,812	+0.10(+0.32%)
Apr 18, 2018	30.38	30.63	30.35	30.51	12,418,642	+0.62(+2.06%)
Apr 17, 2018	29.97	30.02	29.84	29.89	6,395,930	-0.05(-0.16%)
Apr 16, 2018	29.96	30.09	29.75	29.94	6,062,800	-0.17(-0.56%)
Apr 13, 2018	29.97	30.24	29.97	30.11	6,389,369	-0.07(-0.23%)
Apr 12, 2018	30.12	30.31	30.00	30.18	4,946,626	+0.00(+0.00%)
Apr 11, 2018	30.16	30.33	30.07	30.18	8,431,774	+0.20(+0.65%)
Apr 10, 2018	29.72	30.14	29.71	29.98	12,899,102	+0.79(+2.69%)
Apr 09, 2018	29.18	29.42	29.02	29.20	8,461,072	-0.07(-0.24%)
Apr 06, 2018	29.61	29.71	29.09	29.27	12,926,657	-0.11(-0.38%)
Apr 05, 2018	28.99	29.50	28.96	29.38	10,073,735	+0.62(+2.17%)
Apr 04, 2018	28.48	28.76	28.44	28.76	10,423,292	+0.22(+0.79%)
Apr 03, 2018	28.46	28.55	28.07	28.53	8,345,856	+0.56(+2.00%)
Apr 02, 2018	28.41	28.41	27.65	27.97	8,208,025	-0.44(-1.55%)
Mar 29, 2018		28.41	28.41	28.41	0	+0.66(+2.37%)
Mar 28, 2018	27.90	28.07	27.74	27.75	7,179,132	-0.26(-0.93%)
Mar 27, 2018	28.40	28.43	27.90	28.01	6,784,642	-0.32(-1.11%)
Mar 26, 2018	28.27	28.35	27.94	28.33	9,689,774	+0.91(+3.32%)
Mar 23, 2018	27.52	27.78	27.40	27.42	7,655,571	+0.06(+0.23%)
Mar 22, 2018	27.75	27.75	27.28	27.36	8,892,656	-0.77(-2.74%)
Mar 21, 2018	27.37	28.25	27.33	28.13	10,612,906	+0.76(+2.79%)
Mar 20, 2018	27.09	27.46	27.07	27.36	8,568,452	+0.20(+0.75%)
Mar 19, 2018	27.49	27.50	27.03	27.16	6,051,122	-0.51(-1.85%)
Mar 16, 2018	27.41	27.77	27.38	27.67	6,558,177	+0.32(+1.15%)
Mar 15, 2018	27.28	27.43	27.16	27.36	5,673,399	+0.11(+0.41%)
Mar 14, 2018	27.64	27.68	27.20	27.24	8,992,338	-0.48(-1.72%)
Mar 13, 2018	28.09	28.18	27.66	27.72	5,019,187	-0.21(-0.75%)
Mar 12, 2018	27.81	27.95	27.74	27.93	5,287,628	+0.13(+0.48%)
Mar 09, 2018	27.86	27.91	27.73	27.80	4,745,162	+0.14(+0.51%)
Mar 08, 2018	27.63	27.70	27.50	27.66	4,525,987	+0.11(+0.38%)
Mar 07, 2018			27.37	27.55	8,996,206	-0.17(-0.61%)
Mar 06, 2018	27.70	27.90	27.59	27.72	6,530,373	+0.27(+1.00%)
Mar 05, 2018	26.96	27.51	26.93	27.45	5,614,349	+0.32(+1.19%)
Mar 02, 2018	27.04	27.14	26.86	27.12	8,006,051	-0.17(-0.62%)
Mar 01, 2018	27.20	27.49	27.04	27.29	6,303,463	+0.06(+0.21%)
Feb 28, 2018	27.95	27.98	27.22	27.24	13,491,370	-0.45(-1.62%)
Feb 27, 2018	28.06	28.10	27.68	27.68	10,189,690	-0.55(-1.96%)
Feb 26, 2018	28.30	28.33	28.08	28.24	7,098,047	+0.13(+0.47%)
Feb 23, 2018	27.75	28.13	27.68	28.11	9,590,137	+0.60(+2.17%)
Feb 22, 2018				27.51	9,769,334	+0.29(+1.06%)
Feb 21, 2018	27.73	27.84	27.20	27.22	9,861,489	-0.48(-1.72%)
Feb 20, 2018	28.00	28.09	27.64	27.70	10,597,143	-0.07(-0.25%)
Feb 16, 2018		27.77	27.77	27.77	0	-0.15(-0.55%)
Feb 15, 2018		28.11	27.67	27.92	7,490,710	+0.05(+0.18%)
Feb 14, 2018	27.19	27.92	27.12	27.87	10,311,131	+0.47(+1.71%)
Feb 13, 2018				27.40	6,270,402	-0.12(-0.45%)
Feb 12, 2018	27.35	27.61	27.29	27.53	10,462,359	+0.52(+1.94%)
Feb 09, 2018	27.11	27.27	26.17	27.00	16,557,662	-0.30(-1.11%)
Feb 08, 2018	27.99	28.09	27.30	27.31	12,480,651	-0.31(-1.12%)
Feb 07, 2018	27.99	28.15	27.56	27.62	12,439,948	-0.39(-1.40%)
Feb 06, 2018	27.30	28.20	27.25	28.01	15,747,072	+0.67(+2.44%)
Feb 05, 2018	28.16	28.22	24.96	27.35	23,842,888	-1.07(-3.78%)
Feb 02, 2018	29.41	29.42	28.37	28.42	13,845,313	-1.52(-5.07%)

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.