Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.49	29.55	29.27	29.27	1,721,572	-0.13(-0.44%)
Apr 27, 2018	28.98	29.52	28.89	29.40	1,540,891	+0.42(+1.45%)
Apr 26, 2018	28.64	29.15	28.31	28.98	1,417,163	+0.45(+1.56%)
Apr 25, 2018	28.38	28.70	28.29	28.53	1,525,758	+0.05(+0.17%)
Apr 24, 2018	28.40	28.64	28.33	28.48	1,283,415	+0.05(+0.17%)
Apr 23, 2018	28.54	28.61	28.30	28.43	1,114,865	-0.02(-0.09%)
Apr 20, 2018	28.72	28.77	28.37	28.46	1,451,720	-0.19(-0.65%)
Apr 19, 2018	28.94	28.99	28.51	28.64	1,717,891	-0.42(-1.45%)
Apr 18, 2018	29.27	29.32	29.04	29.06	1,331,184	-0.16(-0.55%)
Apr 17, 2018	29.04	29.41	28.95	29.23	1,384,925	+0.26(+0.89%)
Apr 16, 2018	28.84	29.15	28.74	28.97	1,488,309	+0.23(+0.79%)
Apr 13, 2018	28.62	28.77	28.52	28.74	2,063,848	+0.19(+0.68%)
Apr 12, 2018	29.02	29.02	28.47	28.55	2,355,417	-0.40(-1.37%)
Apr 11, 2018	28.94	29.26	28.89	28.94	2,130,995	-0.03(-0.11%)
Apr 10, 2018	28.93	29.10	28.86	28.98	2,483,743	+0.18(+0.62%)
Apr 09, 2018	28.94	29.06	28.77	28.80	1,611,613	-0.11(-0.39%)
Apr 06, 2018	28.98	29.12	28.80	28.91	1,626,259	+0.00(+0.01%)
Apr 05, 2018	28.93	28.99	28.64	28.91	1,560,440	+0.01(+0.03%)
Apr 04, 2018	28.48	28.96	28.39	28.90	2,198,382	+0.26(+0.92%)
Apr 03, 2018	28.28	28.76	28.08	28.64	2,091,025	+0.41(+1.45%)
Apr 02, 2018	28.51	28.57	28.03	28.23	2,121,017	-0.35(-1.24%)
Mar 29, 2018		28.58	28.58	28.58	0	+0.02(+0.06%)
Mar 28, 2018	28.00	28.65	28.00	28.56	2,105,431	+0.72(+2.59%)
Mar 27, 2018	27.64	28.24	27.39	27.84	1,978,961	+0.20(+0.73%)
Mar 26, 2018	27.58	27.71	27.38	27.64	1,703,120	+0.25(+0.91%)
Mar 23, 2018	27.88	27.99	27.30	27.39	2,657,673	-0.51(-1.81%)
Mar 22, 2018	28.24	28.59	27.89	27.90	2,287,572	-0.42(-1.47%)
Mar 21, 2018	28.39	28.63	28.16	28.32	1,228,694	-0.11(-0.40%)
Mar 20, 2018	28.60	28.79	28.33	28.43	1,598,855	-0.18(-0.62%)
Mar 19, 2018	28.64	28.72	28.28	28.60	1,942,016	-0.25(-0.86%)
Mar 16, 2018	28.60	28.89	28.56	28.85	2,639,004	+0.23(+0.81%)
Mar 15, 2018	28.57	28.74	28.44	28.62	1,539,444	+0.10(+0.37%)
Mar 14, 2018	28.44	28.63	28.38	28.52	2,281,976	+0.10(+0.37%)
Mar 13, 2018	28.51	28.62	28.33	28.41	2,561,498	+0.07(+0.25%)
Mar 12, 2018	28.26	28.41	28.11	28.34	2,019,465	+0.06(+0.23%)
Mar 09, 2018	27.92	28.28	27.68	28.28	2,090,172	+0.61(+2.20%)
Mar 08, 2018	27.44	27.71	27.32	27.67	1,313,557	+0.26(+0.97%)
Mar 07, 2018		27.42	27.00	27.40	2,005,611	+0.22(+0.80%)
Mar 06, 2018	26.98	27.27	26.79	27.18	1,716,018	+0.17(+0.62%)
Mar 05, 2018	26.69	27.17	26.53	27.02	1,839,004	+0.23(+0.87%)
Mar 02, 2018	26.95	27.11	26.58	26.78	1,752,547	-0.26(-0.95%)
Mar 01, 2018	26.88	27.43	26.77	27.04	2,184,979	+0.06(+0.24%)
Feb 28, 2018	27.06	27.36	26.97	26.98	2,576,152	+0.03(+0.12%)
Feb 27, 2018	27.36	27.45	26.74	26.94	2,243,350	-0.45(-1.64%)
Feb 26, 2018	27.46	27.58	27.24	27.39	1,620,032	+0.00(+0.00%)
Feb 23, 2018	26.98	27.41	26.85	27.39	1,281,267	+0.56(+2.09%)
Feb 22, 2018		27.11		26.83	1,614,621	+0.18(+0.66%)
Feb 21, 2018	27.46	27.53	26.61	26.65	2,485,794	-0.82(-2.98%)
Feb 20, 2018	27.66	27.91	27.43	27.47	2,218,567	-0.30(-1.07%)
Feb 16, 2018		27.77	27.77	27.77	0	+0.17(+0.61%)
Feb 15, 2018	27.25	27.64	27.15	27.60	2,126,623	+0.49(+1.81%)
Feb 14, 2018	27.06	27.13	26.71	27.11	1,622,210	-0.17(-0.62%)
Feb 13, 2018	26.97	27.39	26.91	27.28	2,703,908	+0.22(+0.80%)
Feb 12, 2018	27.19	27.26	26.40	27.06	2,323,444	-0.05(-0.18%)
Feb 09, 2018	26.56	27.30	26.38	27.11	3,242,674	+0.70(+2.64%)
Feb 08, 2018	27.04	27.53	26.41	26.41	3,701,705	-0.71(-2.60%)
Feb 07, 2018	27.25	27.67	27.12	27.12	3,153,606	-0.41(-1.49%)
Feb 06, 2018	27.06	27.65	26.73	27.53	2,920,119	-0.36(-1.29%)
Feb 05, 2018	28.07	28.42	27.54	27.89	1,634,390	-0.35(-1.25%)
Feb 02, 2018	28.09	28.40	27.81	28.24	2,214,617	-0.09(-0.31%)

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.