Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.09	31.09	30.42	30.43	85,235	-0.48(-1.56%)
Apr 27, 2018	30.93	31.21	30.81	30.91	67,572	+0.04(+0.13%)
Apr 26, 2018	31.15	31.19	30.80	30.87	101,474	-0.20(-0.64%)
Apr 25, 2018	31.11	31.60	30.92	31.07	121,547	-0.23(-0.74%)
Apr 24, 2018	30.77	31.40	29.98	31.30	178,087	+0.88(+2.90%)
Apr 23, 2018	30.25	30.67	30.13	30.42	103,754	+0.21(+0.69%)
Apr 20, 2018	29.98	30.26	29.87	30.21	98,416	+0.12(+0.39%)
Apr 19, 2018	29.67	30.25	29.67	30.10	161,716	+0.39(+1.32%)
Apr 18, 2018	29.87	29.99	29.70	29.71	104,017	-0.09(-0.31%)
Apr 17, 2018	30.14	30.16	29.56	29.80	97,965	-0.25(-0.83%)
Apr 16, 2018	29.94	30.19	29.74	30.05	66,230	+0.32(+1.09%)
Apr 13, 2018	30.15	30.15	29.58	29.72	110,291	-0.32(-1.05%)
Apr 12, 2018	29.89	30.23	29.82	30.04	79,835	+0.34(+1.15%)
Apr 11, 2018	29.80	29.86	29.54	29.70	58,177	-0.24(-0.81%)
Apr 10, 2018	29.81	30.09	29.57	29.94	107,779	+0.49(+1.67%)
Apr 09, 2018	29.66	30.08	29.36	29.45	93,550	-0.07(-0.23%)
Apr 06, 2018	29.91	30.15	29.17	29.51	93,371	-0.53(-1.77%)
Apr 05, 2018	29.94	30.10	29.66	30.05	84,647	+0.21(+0.70%)
Apr 04, 2018	29.15	29.98	29.15	29.84	93,502	+0.27(+0.93%)
Apr 03, 2018	29.22	29.65	28.81	29.56	143,769	+0.48(+1.66%)
Apr 02, 2018	29.53	29.92	28.81	29.08	116,308	-0.47(-1.58%)
Mar 29, 2018		29.55	29.55	29.55	0	-0.21(-0.70%)
Mar 28, 2018	29.39	30.03	29.11	29.76	136,295	+0.42(+1.42%)
Mar 27, 2018	30.04	30.32	29.21	29.34	117,350	-0.53(-1.78%)
Mar 26, 2018	29.29	29.93	29.15	29.87	129,278	+1.03(+3.58%)
Mar 23, 2018	30.03	30.05	28.81	28.84	174,311	-1.16(-3.86%)
Mar 22, 2018	30.49	30.74	29.90	30.00	100,193	-0.77(-2.52%)
Mar 21, 2018	30.70	31.10	30.49	30.77	137,590	+0.12(+0.38%)
Mar 20, 2018	31.22	31.22	30.57	30.66	74,825	-0.46(-1.47%)
Mar 19, 2018	31.15	31.18	30.47	31.11	123,738	-0.15(-0.48%)
Mar 16, 2018	30.98	31.33	30.76	31.26	436,346	+0.29(+0.94%)
Mar 15, 2018	30.83	31.14	30.56	30.97	157,324	+0.33(+1.09%)
Mar 14, 2018	31.17	31.17	30.56	30.64	101,874	-0.43(-1.39%)
Mar 13, 2018	31.30	31.40	30.64	31.07	101,458	-0.07(-0.21%)
Mar 12, 2018	30.99	31.25	30.82	31.14	130,761	+0.15(+0.48%)
Mar 09, 2018	30.49	31.06	30.08	30.99	135,989	+0.74(+2.45%)
Mar 08, 2018	30.80	30.80	30.00	30.25	127,089	-0.42(-1.36%)
Mar 07, 2018	30.22	30.89	30.22	30.66	126,549	+0.20(+0.66%)
Mar 06, 2018	30.24	30.54	29.89	30.46	162,506	+0.37(+1.25%)
Mar 05, 2018	29.53	30.30	29.27	30.09	154,918	+0.36(+1.20%)
Mar 02, 2018	28.99	29.84	28.36	29.73	100,899	+0.51(+1.74%)
Mar 01, 2018	28.92	29.65	28.76	29.22	184,244	+0.24(+0.83%)
Feb 28, 2018	29.91	30.06	28.96	28.98	121,378	-0.74(-2.49%)
Feb 27, 2018	30.38	30.75	29.68	29.72	146,732	-0.67(-2.21%)
Feb 26, 2018	30.33	30.41	30.03	30.39	77,792	+0.13(+0.44%)
Feb 23, 2018	29.90	30.28	28.99	30.26	111,687	+0.50(+1.70%)
Feb 22, 2018	30.39	30.60	29.73	29.76	123,479	-0.61(-2.02%)
Feb 21, 2018	30.13	30.69	29.93	30.37	99,536	+0.24(+0.80%)
Feb 20, 2018	30.37	30.95	29.95	30.13	154,109	-0.36(-1.19%)
Feb 16, 2018		30.49	30.49	30.49	0	+0.49(+1.63%)
Feb 15, 2018	30.26	30.40	29.87	30.00	124,507	-0.07(-0.25%)
Feb 14, 2018	29.24	30.18	29.24	30.08	148,552	+0.61(+2.08%)
Feb 13, 2018	29.30	29.68	29.22	29.47	111,780	+0.00(+0.00%)
Feb 12, 2018	29.79	29.85	29.28	29.47	160,652	-0.15(-0.50%)
Feb 09, 2018	29.38	29.88	28.83	29.61	194,997	+0.65(+2.26%)
Feb 08, 2018	29.97	29.97	28.95	28.96	134,811	-0.76(-2.56%)
Feb 07, 2018	29.38	29.58	29.38	29.72	106,050	+0.09(+0.31%)
Feb 06, 2018	28.85	29.85	28.58	29.63	208,037	-0.38(-1.27%)
Feb 05, 2018	30.49	31.02	29.63	30.01	99,963	-0.84(-2.74%)
Feb 02, 2018	30.82	31.30	30.82	30.86	157,945	-0.15(-0.48%)

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.