Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.23	30.45	30.15	30.20	3,163,437	-0.34(-1.11%)
Apr 27, 2018	30.23	30.64	30.13	30.54	6,431,618	+0.27(+0.90%)
Apr 26, 2018	30.03	30.35	29.87	30.27	5,269,014	+0.81(+2.76%)
Apr 25, 2018	29.81	29.83	29.29	29.45	7,860,409	-1.14(-3.74%)
Apr 24, 2018	30.61	30.82	30.39	30.60	5,367,677	+0.23(+0.77%)
Apr 23, 2018	30.25	30.38	30.22	30.37	4,499,518	+0.25(+0.82%)
Apr 20, 2018	30.08	30.21	30.03	30.12	3,883,815	+0.09(+0.30%)
Apr 19, 2018	30.34	30.39	29.91	30.03	4,266,175	-0.42(-1.38%)
Apr 18, 2018	30.58	30.61	30.34	30.45	4,541,807	-0.05(-0.17%)
Apr 17, 2018	30.52	30.57	30.46	30.50	3,164,658	+0.03(+0.10%)
Apr 16, 2018	30.60	30.61	30.30	30.47	2,326,685	-0.08(-0.27%)
Apr 13, 2018	30.52	30.67	30.47	30.55	2,245,187	-0.03(-0.10%)
Apr 12, 2018	30.79	30.84	30.58	30.58	3,580,906	+0.04(+0.12%)
Apr 11, 2018	30.68	30.82	30.52	30.55	3,963,982	-0.31(-1.00%)
Apr 10, 2018	30.70	30.93	30.67	30.85	4,923,808	+0.52(+1.71%)
Apr 09, 2018	30.34	30.59	30.20	30.34	4,314,134	+0.27(+0.90%)
Apr 06, 2018	30.24	30.36	29.90	30.06	5,407,035	+0.05(+0.18%)
Apr 05, 2018	29.91	30.12	29.80	30.01	4,042,893	-0.05(-0.15%)
Apr 04, 2018	29.48	30.12	29.48	30.06	5,185,624	+0.48(+1.63%)
Apr 03, 2018	29.39	29.59	29.13	29.57	3,865,160	+0.32(+1.11%)
Apr 02, 2018	29.36	29.49	29.04	29.25	3,681,560	-0.17(-0.56%)
Mar 29, 2018		29.42	29.42	29.42	0	-0.23(-0.79%)
Mar 28, 2018	29.48	29.98	29.48	29.65	8,271,222	+0.75(+2.58%)
Mar 27, 2018	29.29	29.30	28.80	28.90	8,990,330	+0.72(+2.56%)
Mar 26, 2018	28.34	28.39	27.74	28.18	3,900,381	+0.01(+0.03%)
Mar 23, 2018	28.54	28.63	28.13	28.17	10,450,243	+0.96(+3.51%)
Mar 22, 2018	27.48	27.52	27.20	27.22	3,872,158	-0.46(-1.66%)
Mar 21, 2018	27.75	27.84	27.56	27.68	2,633,062	+0.00(+0.00%)
Mar 20, 2018	27.73	27.81	27.60	27.68	2,585,494	-0.10(-0.35%)
Mar 19, 2018	28.07	28.09	27.61	27.78	2,843,082	-0.29(-1.05%)
Mar 16, 2018	27.93	28.13	27.92	28.07	2,216,263	+0.27(+0.98%)
Mar 15, 2018	27.84	28.13	27.74	27.80	2,188,818	-0.14(-0.51%)
Mar 14, 2018	28.12	28.16	27.78	27.94	2,711,941	-0.02(-0.05%)
Mar 13, 2018	28.13	28.27	27.88	27.96	2,685,849	-0.39(-1.38%)
Mar 12, 2018	28.29	28.41	28.20	28.35	2,804,886	+0.22(+0.78%)
Mar 09, 2018	28.20	28.23	28.04	28.13	3,169,197	-0.12(-0.43%)
Mar 08, 2018	28.26	28.44	28.14	28.25	4,818,905	+0.20(+0.70%)
Mar 07, 2018		28.08	27.81	28.05	3,485,164	+0.25(+0.89%)
Mar 06, 2018	27.91	27.99	27.69	27.81	3,242,839	+0.11(+0.41%)
Mar 05, 2018	27.39	27.77	27.36	27.69	3,189,200	+0.42(+1.55%)
Mar 02, 2018	27.12	27.29	27.08	27.27	2,409,368	+0.19(+0.69%)
Mar 01, 2018	27.44	27.51	26.94	27.08	3,722,649	-0.26(-0.94%)
Feb 28, 2018	27.76	27.82	27.34	27.34	3,271,602	-0.15(-0.55%)
Feb 27, 2018	27.80	27.81	27.49	27.49	2,424,597	-0.37(-1.32%)
Feb 26, 2018	27.71	27.87	27.71	27.86	3,283,495	+0.12(+0.43%)
Feb 23, 2018	27.64	27.78	27.56	27.74	3,694,637	+0.20(+0.74%)
Feb 22, 2018			27.48	27.53	3,902,267	+0.01(+0.02%)
Feb 21, 2018	27.64	27.87	27.52	27.53	4,673,750	-0.10(-0.35%)
Feb 20, 2018	27.91	27.97	27.57	27.62	5,510,346	-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	4,468,230	+0.36(+1.33%)
Feb 14, 2018	26.80	27.31	26.75	27.25	4,652,714	+0.27(+0.99%)
Feb 13, 2018	26.83	27.04	26.77	26.98	5,357,069	+0.14(+0.52%)
Feb 12, 2018	26.86	27.00	26.77	26.84	7,987,033	-0.16(-0.60%)
Feb 09, 2018	26.80	27.17	26.32	27.00	7,935,345	+0.24(+0.88%)
Feb 08, 2018	27.74	27.76	26.76	26.77	9,907,260	+0.10(+0.39%)
Feb 07, 2018	26.17	26.38	26.14	26.66	9,011,792	+0.03(+0.11%)
Feb 06, 2018	25.90	26.87	25.82	26.63	12,274,446	+0.18(+0.67%)
Feb 05, 2018	26.96	27.00	26.29	26.46	8,451,137	-1.00(-3.64%)
Feb 02, 2018	27.75	27.80	27.45	27.45	4,518,549	-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.