Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.85	30.88	30.36	30.36	217,811	+0.14(+0.45%)
Apr 27, 2018	30.42	30.42	30.12	30.22	122,498	-0.15(-0.51%)
Apr 26, 2018	30.63	30.73	30.22	30.37	269,144	+0.73(+2.48%)
Apr 25, 2018	29.62	29.73	29.34	29.64	284,167	-0.35(-1.17%)
Apr 24, 2018	29.96	30.18	29.77	29.99	284,969	-0.26(-0.85%)
Apr 23, 2018	30.31	30.47	30.19	30.24	452,579	-0.36(-1.17%)
Apr 20, 2018	30.39	30.84	30.22	30.60	310,191	-0.77(-2.45%)
Apr 19, 2018	31.50	31.65	31.23	31.37	271,378	-0.13(-0.41%)
Apr 18, 2018	31.26	31.77	31.21	31.50	337,692	+0.79(+2.59%)
Apr 17, 2018	30.44	30.79	30.36	30.71	161,865	+0.56(+1.84%)
Apr 16, 2018	30.36	30.38	30.05	30.15	159,661	-0.43(-1.40%)
Apr 13, 2018	30.34	30.65	30.30	30.58	148,082	+0.24(+0.79%)
Apr 12, 2018	30.55	30.59	30.23	30.34	131,730	-0.03(-0.08%)
Apr 11, 2018	30.02	30.38	30.02	30.36	281,384	+0.01(+0.03%)
Apr 10, 2018	29.72	30.51	29.65	30.36	324,426	+0.67(+2.27%)
Apr 09, 2018	29.68	29.94	29.44	29.68	283,082	+0.09(+0.29%)
Apr 06, 2018	29.65	30.01	29.48	29.60	383,335	+0.41(+1.41%)
Apr 05, 2018	29.03	29.42	29.00	29.19	253,452	+0.62(+2.18%)
Apr 04, 2018	27.84	28.60	27.83	28.56	276,541	-0.29(-1.01%)
Apr 03, 2018	28.82	29.00	28.55	28.85	276,393	+0.26(+0.93%)
Apr 02, 2018	29.03	29.04	28.33	28.59	132,510	-0.49(-1.68%)
Mar 29, 2018		29.07	29.07	29.07	0	+0.86(+3.06%)
Mar 28, 2018	28.32	28.42	28.08	28.21	171,536	-0.33(-1.17%)
Mar 27, 2018	28.77	28.95	28.50	28.54	162,969	-0.09(-0.30%)
Mar 26, 2018	28.21	28.64	28.09	28.63	312,537	+0.05(+0.18%)
Mar 23, 2018	28.79	28.95	28.55	28.58	201,107	-0.14(-0.48%)
Mar 22, 2018	29.32	29.43	28.70	28.72	281,695	-0.87(-2.95%)
Mar 21, 2018	28.72	29.70	28.66	29.59	328,241	+0.86(+3.00%)
Mar 20, 2018	28.61	28.89	28.61	28.72	207,549	+0.23(+0.81%)
Mar 19, 2018	28.61	28.72	28.28	28.49	148,543	-0.30(-1.04%)
Mar 16, 2018	28.84	29.19	28.73	28.79	363,717	+0.14(+0.48%)
Mar 15, 2018	28.93	28.97	28.51	28.66	182,123	-0.23(-0.79%)
Mar 14, 2018	29.12	29.20	28.86	28.88	332,873	-0.39(-1.33%)
Mar 13, 2018	29.57	29.73	29.22	29.27	239,156	-0.92(-3.05%)
Mar 12, 2018	30.15	30.28	29.99	30.19	278,483	+0.36(+1.22%)
Mar 09, 2018	29.68	29.85	29.52	29.83	360,958	+0.63(+2.17%)
Mar 08, 2018	29.34	29.47	28.91	29.20	495,161	+0.04(+0.14%)
Mar 07, 2018			28.99	29.15	401,190	+0.02(+0.06%)
Mar 06, 2018	29.54	29.55	28.98	29.14	338,595	+0.44(+1.53%)
Mar 05, 2018	28.28	28.78	28.28	28.70	202,666	+0.14(+0.50%)
Mar 02, 2018	28.27	28.59	28.04	28.55	245,171	+0.03(+0.12%)
Mar 01, 2018	28.72	28.89	28.28	28.52	306,910	-0.57(-1.97%)
Feb 28, 2018	29.68	29.85	29.09	29.09	470,128	+0.37(+1.29%)
Feb 27, 2018	29.33	29.39	28.72	28.72	306,616	-0.51(-1.73%)
Feb 26, 2018	29.41	29.41	28.87	29.23	294,068	+0.29(+0.99%)
Feb 23, 2018	28.87	28.94	28.57	28.94	544,634	+0.70(+2.48%)
Feb 22, 2018	28.15	28.49	28.11	28.24	224,180	+0.12(+0.42%)
Feb 21, 2018	28.76	28.79	28.12	28.12	229,905	-0.57(-1.97%)
Feb 20, 2018	28.74	28.92	28.57	28.69	259,069	-0.16(-0.56%)
Feb 16, 2018		28.85	28.85	28.85	0	+0.22(+0.77%)
Feb 15, 2018	28.82	29.01	28.29	28.63	503,438	+0.43(+1.53%)
Feb 14, 2018	27.30	28.26	27.30	28.20	310,860	+0.57(+2.05%)
Feb 13, 2018	27.74	27.82	27.57	27.63	359,105	+0.14(+0.49%)
Feb 12, 2018	27.55	27.95	27.31	27.50	412,916	+0.79(+2.94%)
Feb 09, 2018	27.04	27.05	26.01	26.71	449,105	+0.00(+0.00%)
Feb 08, 2018	27.45	27.60	26.71	26.71	457,523	-1.33(-4.75%)
Feb 07, 2018	28.50	28.57	28.05	28.05	378,052	-0.74(-2.58%)
Feb 06, 2018	28.18	28.95	28.10	28.79	288,066	+0.54(+1.91%)
Feb 05, 2018	28.75	29.04	28.06	28.25	289,498	-0.71(-2.45%)
Feb 02, 2018	29.63	29.63	28.86	28.96	515,063	-1.45(-4.77%)

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.