Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.03	32.20	32.00	32.00	924,258	-0.02(-0.07%)
Apr 27, 2018	31.77	32.13	31.77	32.03	797,302	+0.25(+0.78%)
Apr 26, 2018	31.69	31.89	31.56	31.78	747,350	+0.23(+0.73%)
Apr 25, 2018	31.60	31.74	31.43	31.55	983,675	-0.22(-0.70%)
Apr 24, 2018	31.73	31.94	31.60	31.77	1,215,545	+0.14(+0.43%)
Apr 23, 2018	31.57	31.69	31.50	31.64	574,101	+0.09(+0.28%)
Apr 20, 2018	31.58	31.73	31.42	31.55	451,416	-0.10(-0.33%)
Apr 19, 2018	31.85	31.95	31.56	31.65	625,239	-0.24(-0.75%)
Apr 18, 2018	31.89	32.10	31.73	31.89	578,133	-0.05(-0.15%)
Apr 17, 2018	31.41	32.02	31.41	31.94	1,302,379	+0.61(+1.96%)
Apr 16, 2018	31.24	31.39	31.19	31.33	643,044	+0.08(+0.25%)
Apr 13, 2018	31.40	31.50	31.22	31.25	512,203	-0.14(-0.46%)
Apr 12, 2018	31.24	31.42	31.12	31.39	799,602	+0.24(+0.77%)
Apr 11, 2018	31.65	31.70	31.14	31.15	1,101,479	-0.66(-2.08%)
Apr 10, 2018	31.98	32.05	31.77	31.81	1,016,971	+0.01(+0.02%)
Apr 09, 2018	31.66	31.94	31.52	31.81	996,994	+0.24(+0.76%)
Apr 06, 2018	31.33	31.74	31.33	31.57	1,457,335	-0.16(-0.50%)
Apr 05, 2018	31.37	31.83	31.37	31.73	1,593,291	+0.28(+0.89%)
Apr 04, 2018	30.83	31.51	30.62	31.45	1,402,544	+0.48(+1.54%)
Apr 03, 2018	30.87	31.19	30.78	30.97	949,962	+0.19(+0.62%)
Apr 02, 2018	30.72	31.07	30.60	30.78	1,606,194	+0.02(+0.08%)
Mar 29, 2018		30.76	30.76	30.76	0	+0.10(+0.31%)
Mar 28, 2018	30.68	30.78	30.41	30.66	1,221,587	+0.00(+0.00%)
Mar 27, 2018	31.23	31.23	30.57	30.66	1,512,833	-0.57(-1.83%)
Mar 26, 2018	31.15	31.38	30.91	31.23	936,663	+0.18(+0.59%)
Mar 23, 2018	31.02	31.52	30.95	31.05	1,723,459	+0.17(+0.57%)
Mar 22, 2018	31.28	31.28	30.78	30.87	1,053,825	-0.53(-1.70%)
Mar 21, 2018	31.70	31.73	31.37	31.41	1,085,953	-0.16(-0.50%)
Mar 20, 2018	31.26	31.69	31.08	31.57	1,928,753	+0.36(+1.15%)
Mar 19, 2018	31.09	31.25	30.89	31.21	884,268	-0.06(-0.20%)
Mar 16, 2018	31.46	32.18	31.18	31.27	1,818,495	-0.18(-0.58%)
Mar 15, 2018	31.64	31.65	31.33	31.46	974,504	-0.13(-0.40%)
Mar 14, 2018	31.86	31.89	31.42	31.58	1,177,032	-0.14(-0.45%)
Mar 13, 2018	32.31	32.37	31.68	31.73	903,052	-0.49(-1.53%)
Mar 12, 2018	32.15	32.34	32.07	32.22	784,657	+0.07(+0.22%)
Mar 09, 2018	31.96	32.19	31.87	32.15	778,459	+0.36(+1.13%)
Mar 08, 2018	31.47	31.82	31.30	31.79	871,221	+0.45(+1.42%)
Mar 07, 2018		31.49	31.13	31.34	882,945	-0.18(-0.58%)
Mar 06, 2018	31.52	31.65	31.24	31.53	729,343	+0.10(+0.33%)
Mar 05, 2018	31.04	31.50	30.97	31.42	489,577	+0.12(+0.38%)
Mar 02, 2018	31.05	31.37	30.87	31.30	686,075	+0.10(+0.33%)
Mar 01, 2018	31.34	31.35	30.80	31.20	1,487,827	-0.14(-0.46%)
Feb 28, 2018	31.94	32.01	31.34	31.34	1,235,709	-0.44(-1.38%)
Feb 27, 2018	32.00	32.06	31.77	31.78	681,855	-0.14(-0.45%)
Feb 26, 2018	31.76	32.02	31.61	31.92	913,527	+0.19(+0.60%)
Feb 23, 2018	31.49	31.76	31.49	31.73	799,499	+0.27(+0.86%)
Feb 22, 2018			31.38	31.46	1,043,215	-0.14(-0.43%)
Feb 21, 2018	31.42	31.77	31.28	31.60	1,156,726	+0.58(+1.88%)
Feb 20, 2018	31.23	31.25	30.94	31.02	1,711,907	-0.29(-0.92%)
Feb 16, 2018		31.30	31.30	31.30	0	-0.04(-0.12%)
Feb 15, 2018	31.56	31.56	31.17	31.34	1,231,917	+0.00(+0.00%)
Feb 14, 2018	30.96	31.43	30.83	31.34	1,643,944	+0.27(+0.85%)
Feb 13, 2018	31.20	31.20	30.67	31.08	1,826,477	-0.12(-0.40%)
Feb 12, 2018	30.87	31.53	30.80	31.20	2,609,495	+0.48(+1.55%)
Feb 09, 2018	30.91	31.05	30.43	30.73	2,023,210	-0.13(-0.43%)
Feb 08, 2018	31.55	31.63	30.78	30.86	2,008,455	-0.78(-2.47%)
Feb 07, 2018	31.59	31.97	31.46	31.64	2,023,620	-0.01(-0.02%)
Feb 06, 2018	31.57	32.22	31.20	31.65	2,857,149	-0.61(-1.89%)
Feb 05, 2018	32.68	32.96	32.11	32.26	1,544,286	-0.77(-2.34%)
Feb 02, 2018	33.39	33.39	32.95	33.03	2,344,166	-0.67(-1.99%)

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.