Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.00	31.16	30.70	30.72	65,399	-0.23(-0.73%)
Apr 27, 2018	31.22	31.22	30.82	30.95	53,647	+0.03(+0.11%)
Apr 26, 2018	30.84	31.01	30.71	30.91	73,538	+0.29(+0.94%)
Apr 25, 2018	30.60	30.69	30.27	30.62	65,325	+0.09(+0.28%)
Apr 24, 2018	30.92	31.10	30.40	30.54	147,570	-0.23(-0.73%)
Apr 23, 2018	30.97	31.04	30.64	30.76	34,866	-0.15(-0.48%)
Apr 20, 2018	31.20	31.20	30.77	30.91	107,329	-0.32(-1.03%)
Apr 19, 2018	31.53	31.53	31.15	31.23	98,907	-0.55(-1.72%)
Apr 18, 2018	31.84	31.89	31.60	31.78	71,759	-0.22(-0.68%)
Apr 17, 2018	31.73	32.07	31.68	32.00	94,942	+0.46(+1.45%)
Apr 16, 2018	31.47	31.62	31.32	31.54	58,251	+0.24(+0.76%)
Apr 13, 2018	31.63	31.63	31.15	31.30	71,993	-0.17(-0.52%)
Apr 12, 2018	31.26	31.55	31.26	31.47	147,849	+0.36(+1.15%)
Apr 11, 2018	31.05	31.30	31.02	31.11	111,593	-0.10(-0.31%)
Apr 10, 2018	30.99	31.34	30.91	31.21	61,120	+0.72(+2.37%)
Apr 09, 2018	30.57	31.08	30.49	30.49	37,969	+0.11(+0.36%)
Apr 06, 2018				30.38	90,404	-0.73(-2.33%)
Apr 05, 2018	31.16	31.22	30.96	31.10	57,030	+0.14(+0.45%)
Apr 04, 2018	30.02	31.08	30.02	30.96	258,407	+0.37(+1.22%)
Apr 03, 2018	30.46	30.63	30.15	30.59	62,187	+0.34(+1.12%)
Apr 02, 2018	31.07	31.08	29.92	30.25	119,364	-0.86(-2.77%)
Mar 29, 2018		31.11	31.11	31.11	0	+0.54(+1.76%)
Mar 28, 2018	30.78	30.90	30.45	30.57	71,950	-0.23(-0.76%)
Mar 27, 2018	31.66	31.75	30.68	30.81	200,881	-0.68(-2.15%)
Mar 26, 2018	30.88	31.51	30.76	31.48	53,974	+1.05(+3.45%)
Mar 23, 2018	31.15	31.27	30.42	30.43	91,567	-0.67(-2.15%)
Mar 22, 2018	31.43	31.64	31.10	31.10	170,266	-0.76(-2.38%)
Mar 21, 2018	31.85	32.20	31.78	31.86	136,672	-0.03(-0.11%)
Mar 20, 2018	31.95	32.00	31.81	31.90	38,447	-0.12(-0.38%)
Mar 19, 2018	32.34	32.34	31.76	32.02	64,218	-0.47(-1.44%)
Mar 16, 2018	32.57	32.68	32.48	32.48	42,277	-0.02(-0.05%)
Mar 15, 2018	32.62	32.71	32.43	32.50	67,325	-0.05(-0.16%)
Mar 14, 2018	32.84	32.84	32.45	32.55	68,943	-0.04(-0.13%)
Mar 13, 2018	33.09	33.22	32.50	32.60	82,766	-0.38(-1.15%)
Mar 12, 2018	32.93	33.02	32.78	32.98	88,117	+0.14(+0.42%)
Mar 09, 2018	32.48	32.84	32.46	32.84	66,413	+0.55(+1.71%)
Mar 08, 2018	32.31	32.36	32.09	32.29	148,891	+0.05(+0.16%)
Mar 07, 2018	31.94	32.26	31.88	32.23	53,130	+0.09(+0.30%)
Mar 06, 2018	32.23	32.30	32.01	32.14	93,126	+0.09(+0.27%)
Mar 05, 2018	31.60	32.12	31.59	32.05	46,787	+0.33(+1.03%)
Mar 02, 2018	31.10	31.75	31.08	31.72	127,202	+0.32(+1.02%)
Mar 01, 2018	31.85	31.97	31.21	31.40	107,213	-0.44(-1.38%)
Feb 28, 2018	32.26	32.30	31.84	31.85	49,369	-0.30(-0.94%)
Feb 27, 2018	32.35	32.54	32.09	32.15	60,068	-0.14(-0.43%)
Feb 26, 2018	31.93	32.35	31.93	32.29	117,347	+0.51(+1.60%)
Feb 23, 2018	31.38	31.78	31.34	31.78	65,035	+0.69(+2.22%)
Feb 22, 2018	31.37	31.41	31.04	31.09	46,179	-0.15(-0.47%)
Feb 21, 2018	31.59	31.79	31.23	31.23	101,816	-0.30(-0.96%)
Feb 20, 2018	31.42	31.77	31.41	31.53	176,342	+0.03(+0.08%)
Feb 16, 2018		31.51	31.51	31.51	0	-0.03(-0.08%)
Feb 15, 2018	31.44	31.54	31.09	31.53	127,264	+0.54(+1.73%)
Feb 14, 2018	30.33	31.02	30.33	31.00	67,596	+0.51(+1.68%)
Feb 13, 2018	30.21	30.54	30.21	30.48	69,430	+0.09(+0.30%)
Feb 12, 2018	29.95	30.57	29.95	30.39	108,102	+0.67(+2.24%)
Feb 09, 2018	29.54	29.96	28.82	29.73	125,475	+0.43(+1.47%)
Feb 08, 2018		30.53	29.30	29.30	106,186	-1.13(-3.72%)
Feb 07, 2018	30.64	30.96	30.43	30.43	78,700	-0.37(-1.21%)
Feb 06, 2018	29.71	30.80	29.47	30.80	113,839	+0.25(+0.82%)
Feb 05, 2018	31.11	31.43	30.16	30.55	137,068	-0.73(-2.32%)
Feb 02, 2018	31.78	31.84	31.27	31.28	254,506	-0.74(-2.32%)

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.