Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.84	32.12	31.38	31.65	85,701	+0.00(+0.00%)
Apr 27, 2018	31.88	32.02	31.42	31.65	57,056	-0.14(-0.44%)
Apr 26, 2018	32.07	32.07	31.61	31.79	93,198	-0.14(-0.43%)
Apr 25, 2018	31.75	32.30	31.51	31.93	165,281	+0.18(+0.58%)
Apr 24, 2018	31.47	31.88	31.14	31.75	113,489	+0.51(+1.63%)
Apr 23, 2018	31.56	31.56	31.14	31.24	99,535	-0.18(-0.59%)
Apr 20, 2018	31.88	32.44	31.14	31.42	68,238	-0.55(-1.73%)
Apr 19, 2018	31.93	32.35	31.75	31.98	77,808	-0.05(-0.14%)
Apr 18, 2018	32.44	33.32	31.75	32.02	131,522	-0.42(-1.28%)
Apr 17, 2018	32.48	32.85	32.30	32.44	82,177	+0.09(+0.29%)
Apr 16, 2018	31.51	32.81	31.14	32.35	214,900	+1.06(+3.40%)
Apr 13, 2018	31.88	31.88	31.10	31.28	53,417	-0.46(-1.46%)
Apr 12, 2018	31.47	31.93	31.28	31.75	59,397	+0.42(+1.33%)
Apr 11, 2018	30.73	31.33	30.68	31.33	76,525	+0.52(+1.70%)
Apr 10, 2018	31.27	31.31	30.72	30.81	100,647	-0.23(-0.74%)
Apr 09, 2018	31.41	31.68	30.95	31.04	131,086	-0.14(-0.44%)
Apr 06, 2018	30.76	31.59	30.76	31.18	104,009	+0.18(+0.59%)
Apr 05, 2018	31.22	31.41	30.76	30.99	100,294	-0.09(-0.30%)
Apr 04, 2018	30.03	31.17	29.86	31.08	235,333	+0.69(+2.27%)
Apr 03, 2018	30.49	30.85	30.07	30.39	90,440	+0.00(+0.00%)
Apr 02, 2018	31.08	31.08	29.98	30.39	92,472	-0.74(-2.36%)
Mar 29, 2018		31.13	31.13	31.13	0	+0.18(+0.59%)
Mar 28, 2018	30.53	31.64	30.53	30.95	115,500	+0.41(+1.36%)
Mar 27, 2018	31.22	31.22	30.44	30.53	55,317	-0.51(-1.63%)
Mar 26, 2018	30.95	31.18	30.32	31.04	120,884	+0.60(+1.96%)
Mar 23, 2018	30.67	30.99	30.44	30.44	143,493	-0.14(-0.45%)
Mar 22, 2018	30.44	31.08	30.44	30.58	101,061	-0.14(-0.45%)
Mar 21, 2018	30.53	31.08	30.53	30.72	113,988	+0.14(+0.45%)
Mar 20, 2018	31.13	31.18	30.44	30.58	114,901	-0.51(-1.63%)
Mar 19, 2018	30.53	31.13	30.39	31.08	93,333	+0.37(+1.20%)
Mar 16, 2018	30.39	31.04	30.39	30.72	228,363	+0.18(+0.60%)
Mar 15, 2018	30.49	30.72	30.21	30.53	217,827	+0.14(+0.45%)
Mar 14, 2018	30.76	30.90	30.26	30.39	65,500	-0.23(-0.75%)
Mar 13, 2018	31.31	31.50	30.49	30.62	67,234	-0.46(-1.48%)
Mar 12, 2018	30.99	31.27	30.44	31.08	103,718	+0.09(+0.30%)
Mar 09, 2018	30.21	31.22	29.90	30.99	116,047	+1.01(+3.37%)
Mar 08, 2018	31.08	31.18	29.82	29.98	149,601	-1.06(-3.41%)
Mar 07, 2018	30.99	31.27	30.62	31.04	152,233	-0.28(-0.88%)
Mar 06, 2018	30.76	31.36	29.89	31.31	85,156	+0.74(+2.41%)
Mar 05, 2018	30.16	30.72	30.03	30.58	88,813	+0.14(+0.45%)
Mar 02, 2018	30.12	30.67	29.68	30.44	74,564	+0.05(+0.15%)
Mar 01, 2018	29.52	30.95	29.38	30.39	154,188	+0.78(+2.64%)
Feb 28, 2018	30.21	30.32	29.57	29.61	110,272	-0.37(-1.23%)
Feb 27, 2018	30.35	30.72	29.61	29.98	85,501	-0.28(-0.91%)
Feb 26, 2018	29.66	30.58	29.29	30.26	99,911	+0.83(+2.81%)
Feb 23, 2018	29.75	29.89	29.34	29.43	65,544	+0.00(+0.00%)
Feb 22, 2018	29.84	30.16	29.29	29.43	76,325	-0.37(-1.23%)
Feb 21, 2018	29.06	30.03	28.37	29.80	107,342	+0.78(+2.69%)
Feb 20, 2018	29.06	29.52	28.74	29.01	154,736	-0.55(-1.87%)
Feb 16, 2018		29.57	29.57	29.57	0	-0.23(-0.77%)
Feb 15, 2018	29.20	29.20	28.05	29.80	201,989	+0.90(+3.10%)
Feb 14, 2018	28.28	29.06	28.28	28.90	84,647	+0.30(+1.05%)
Feb 13, 2018	27.91	28.92	27.68	28.60	130,115	+0.51(+1.80%)
Feb 12, 2018	29.43	29.46	27.59	28.09	141,532	-1.29(-4.38%)
Feb 09, 2018	28.09	29.70	27.91	29.38	144,774	+1.66(+5.97%)
Feb 08, 2018	28.23	28.23	26.99	27.73	128,080	-0.37(-1.31%)
Feb 07, 2018	28.00	28.00	27.50	28.09	67,069	-0.09(-0.33%)
Feb 06, 2018	26.30	28.37	25.98	28.19	151,993	+0.46(+1.66%)
Feb 05, 2018	28.46	28.92	28.46	27.73	122,629	-1.20(-4.13%)
Feb 02, 2018	30.58	30.79	28.83	28.92	144,077	-2.02(-6.54%)

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.