Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.02	32.19	32.00	32.00	924,501	-0.02(-0.07%)
Apr 27, 2018	31.77	32.12	31.77	32.02	797,512	+0.25(+0.78%)
Apr 26, 2018	31.68	31.88	31.55	31.77	747,547	+0.23(+0.73%)
Apr 25, 2018	31.59	31.73	31.42	31.54	983,934	-0.22(-0.70%)
Apr 24, 2018	31.72	31.93	31.59	31.77	1,215,865	+0.14(+0.43%)
Apr 23, 2018	31.57	31.68	31.49	31.63	574,253	+0.09(+0.28%)
Apr 20, 2018	31.57	31.73	31.42	31.54	451,535	-0.10(-0.33%)
Apr 19, 2018	31.84	31.94	31.55	31.65	625,404	-0.24(-0.75%)
Apr 18, 2018	31.88	32.09	31.72	31.88	578,285	-0.05(-0.15%)
Apr 17, 2018	31.40	32.01	31.40	31.93	1,302,723	+0.61(+1.96%)
Apr 16, 2018	31.23	31.38	31.18	31.32	643,214	+0.08(+0.25%)
Apr 13, 2018	31.39	31.49	31.21	31.24	512,337	-0.14(-0.46%)
Apr 12, 2018	31.23	31.42	31.11	31.38	799,812	+0.24(+0.77%)
Apr 11, 2018	31.64	31.69	31.14	31.14	1,101,769	-0.66(-2.08%)
Apr 10, 2018	31.97	32.04	31.76	31.80	1,017,239	+0.01(+0.02%)
Apr 09, 2018	31.65	31.93	31.51	31.80	997,257	+0.24(+0.76%)
Apr 06, 2018	31.32	31.73	31.32	31.56	1,457,719	-0.16(-0.50%)
Apr 05, 2018	31.36	31.82	31.36	31.72	1,593,711	+0.28(+0.89%)
Apr 04, 2018	30.83	31.50	30.61	31.44	1,402,913	+0.48(+1.54%)
Apr 03, 2018	30.86	31.18	30.77	30.96	950,213	+0.19(+0.62%)
Apr 02, 2018	30.72	31.07	30.59	30.77	1,606,617	+0.02(+0.08%)
Mar 29, 2018		30.75	30.75	30.75	0	+0.10(+0.31%)
Mar 28, 2018	30.68	30.77	30.40	30.65	1,221,909	+0.00(+0.00%)
Mar 27, 2018	31.22	31.22	30.56	30.65	1,513,232	-0.57(-1.83%)
Mar 26, 2018	31.14	31.38	30.91	31.22	936,909	+0.18(+0.59%)
Mar 23, 2018	31.01	31.51	30.94	31.04	1,723,913	+0.18(+0.57%)
Mar 22, 2018	31.27	31.27	30.77	30.87	1,054,103	-0.53(-1.70%)
Mar 21, 2018	31.69	31.73	31.36	31.40	1,086,239	-0.16(-0.50%)
Mar 20, 2018	31.26	31.69	31.07	31.56	1,929,261	+0.36(+1.15%)
Mar 19, 2018	31.08	31.24	30.88	31.20	884,501	-0.06(-0.20%)
Mar 16, 2018	31.45	32.17	31.18	31.26	1,818,974	-0.18(-0.58%)
Mar 15, 2018	31.63	31.65	31.32	31.45	974,761	-0.13(-0.40%)
Mar 14, 2018	31.85	31.88	31.42	31.57	1,177,342	-0.14(-0.45%)
Mar 13, 2018	32.30	32.36	31.67	31.72	903,290	-0.49(-1.53%)
Mar 12, 2018	32.14	32.33	32.06	32.21	784,864	+0.07(+0.22%)
Mar 09, 2018	31.95	32.18	31.86	32.14	778,664	+0.36(+1.13%)
Mar 08, 2018	31.46	31.81	31.30	31.78	871,451	+0.45(+1.42%)
Mar 07, 2018		31.48	31.12	31.34	883,177	-0.18(-0.58%)
Mar 06, 2018	31.51	31.64	31.23	31.52	729,535	+0.10(+0.33%)
Mar 05, 2018	31.03	31.49	30.96	31.42	489,706	+0.12(+0.38%)
Mar 02, 2018	31.04	31.36	30.87	31.30	686,256	+0.10(+0.33%)
Mar 01, 2018	31.34	31.34	30.79	31.19	1,488,219	-0.14(-0.46%)
Feb 28, 2018	31.93	32.00	31.34	31.34	1,236,034	-0.44(-1.38%)
Feb 27, 2018	32.00	32.05	31.76	31.77	682,035	-0.14(-0.45%)
Feb 26, 2018	31.75	32.01	31.61	31.92	913,767	+0.19(+0.60%)
Feb 23, 2018	31.48	31.75	31.48	31.73	799,709	+0.27(+0.86%)
Feb 22, 2018			31.37	31.45	1,043,489	-0.14(-0.43%)
Feb 21, 2018	31.42	31.77	31.27	31.59	1,157,031	+0.58(+1.88%)
Feb 20, 2018	31.23	31.24	30.94	31.01	1,712,358	-0.29(-0.92%)
Feb 16, 2018		31.30	31.30	31.30	0	-0.04(-0.12%)
Feb 15, 2018	31.55	31.55	31.17	31.33	1,232,241	+0.00(+0.00%)
Feb 14, 2018	30.95	31.42	30.82	31.33	1,644,377	+0.27(+0.85%)
Feb 13, 2018	31.19	31.19	30.66	31.07	1,826,958	-0.12(-0.40%)
Feb 12, 2018	30.86	31.52	30.79	31.19	2,610,182	+0.48(+1.55%)
Feb 09, 2018	30.90	31.05	30.42	30.72	2,023,743	-0.13(-0.43%)
Feb 08, 2018	31.54	31.62	30.77	30.85	2,008,983	-0.78(-2.47%)
Feb 07, 2018	31.58	31.97	31.45	31.63	2,024,153	-0.01(-0.02%)
Feb 06, 2018	31.56	32.21	31.19	31.64	2,857,901	-0.61(-1.89%)
Feb 05, 2018	32.67	32.95	32.11	32.25	1,544,692	-0.77(-2.34%)
Feb 02, 2018	33.38	33.38	32.94	33.02	2,344,784	-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.