Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.11	29.29	28.75	28.85	7,209	-0.38(-1.31%)
Apr 27, 2018	30.17	30.17	29.19	29.24	14,939	-0.59(-1.96%)
Apr 26, 2018	29.66	29.82	29.50	29.82	14,915	+0.64(+2.20%)
Apr 25, 2018	29.55	29.55	28.75	29.18	79,068	-0.15(-0.52%)
Apr 24, 2018	29.97	30.08	29.12	29.33	29,665	-0.28(-0.94%)
Apr 23, 2018	30.17	30.17	29.61	29.61	9,151	-0.32(-1.06%)
Apr 20, 2018	30.42	30.42	29.87	29.93	17,759	-0.49(-1.61%)
Apr 19, 2018	31.39	31.39	30.21	30.42	35,104	-1.49(-4.66%)
Apr 18, 2018	32.03	32.03	31.49	31.90	17,451	-0.32(-0.98%)
Apr 17, 2018	32.04	32.28	31.89	32.22	18,388	+0.64(+2.03%)
Apr 16, 2018	31.58	31.66	31.29	31.58	11,600	+0.14(+0.43%)
Apr 13, 2018	32.28	32.28	31.44	31.44	5,702	-0.38(-1.20%)
Apr 12, 2018	31.63	31.84	31.54	31.82	4,413	+0.69(+2.21%)
Apr 11, 2018	30.92	31.34	30.92	31.13	21,034	+0.05(+0.17%)
Apr 10, 2018	30.84	31.08	30.62	31.08	5,489	+0.55(+1.80%)
Apr 09, 2018	30.06	30.83	30.06	30.53	8,562	+0.58(+1.95%)
Apr 06, 2018	30.00	30.55	29.73	29.95	49,697	-0.85(-2.76%)
Apr 05, 2018	31.37	31.51	30.49	30.80	7,665	-0.30(-0.96%)
Apr 04, 2018	29.56	31.10	29.56	31.10	21,495	+0.67(+2.21%)
Apr 03, 2018	30.36	30.50	30.05	30.43	28,269	+0.48(+1.60%)
Apr 02, 2018	31.17	31.17	29.72	29.95	17,204	-1.34(-4.29%)
Mar 29, 2018		31.29	31.29	31.29	0	+0.73(+2.38%)
Mar 28, 2018	30.93	31.08	30.46	30.56	14,237	-0.63(-2.02%)
Mar 27, 2018	32.83	32.83	30.98	31.19	17,771	-1.32(-4.05%)
Mar 26, 2018	31.46	32.51	31.46	32.51	100,188	+1.22(+3.91%)
Mar 23, 2018	32.43	32.43	31.29	31.29	36,855	-1.14(-3.52%)
Mar 22, 2018	33.04	33.29	32.43	32.43	22,216	-1.15(-3.43%)
Mar 21, 2018	33.42	33.81	33.30	33.58	30,820	+0.28(+0.83%)
Mar 20, 2018	33.27	33.38	33.04	33.30	12,728	+0.25(+0.75%)
Mar 19, 2018	33.51	33.51	32.43	33.06	26,464	-0.49(-1.46%)
Mar 16, 2018	33.47	33.72	33.35	33.54	41,964	+0.27(+0.81%)
Mar 15, 2018	33.65	33.66	33.15	33.28	28,907	-0.22(-0.65%)
Mar 14, 2018	33.64	33.64	33.35	33.49	21,070	-0.11(-0.32%)
Mar 13, 2018	34.60	34.69	33.35	33.60	93,228	-0.58(-1.71%)
Mar 12, 2018	34.15	34.33	33.81	34.19	67,196	+0.43(+1.28%)
Mar 09, 2018	33.45	33.76	33.30	33.76	31,974	+0.70(+2.12%)
Mar 08, 2018	33.22	33.27	32.81	33.06	15,726	+0.23(+0.69%)
Mar 07, 2018		32.86	32.44	32.83	34,394	+0.21(+0.63%)
Mar 06, 2018	32.42	32.73	32.13	32.62	123,120	+0.64(+1.99%)
Mar 05, 2018	31.03	31.99	31.03	31.99	14,145	+0.56(+1.78%)
Mar 02, 2018	30.41	31.43	30.41	31.43	3,070	+0.65(+2.10%)
Mar 01, 2018	31.05	31.25	30.61	30.78	7,229	-0.60(-1.91%)
Feb 28, 2018	31.63	31.65	31.38	31.38	3,303	-0.11(-0.36%)
Feb 27, 2018	31.41	31.78	31.41	31.49	4,740	+0.11(+0.34%)
Feb 26, 2018	30.90	31.44	30.90	31.39	4,383	+0.52(+1.69%)
Feb 23, 2018	30.59	30.87	30.38	30.87	8,066	+0.75(+2.50%)
Feb 22, 2018	30.60	30.60	30.11	30.11	4,303	-0.57(-1.87%)
Feb 21, 2018		30.66	30.65	30.69	7,007	+0.03(+0.09%)
Feb 20, 2018	30.60	30.89	30.52	30.66	28,973	+0.56(+1.85%)
Feb 16, 2018		30.10	30.10	30.10	0	+0.11(+0.38%)
Feb 15, 2018	29.96	29.99	29.76	29.99	4,160	+0.24(+0.81%)
Feb 14, 2018	29.02	29.75	29.02	29.75	6,293	+0.94(+3.26%)
Feb 13, 2018	28.74	28.81	28.74	28.81	612	-0.03(-0.10%)
Feb 12, 2018	28.25	29.04	28.25	28.84	9,479	+0.54(+1.90%)
Feb 09, 2018	27.83	28.30	27.15	28.30	7,797	+0.60(+2.18%)
Feb 08, 2018		29.33	27.70	27.70	9,748	-1.63(-5.55%)
Feb 07, 2018		29.66	29.04	29.33	84,222	-0.19(-0.65%)
Feb 06, 2018	28.17	29.68	28.17	29.52	10,710	+0.23(+0.79%)
Feb 05, 2018	29.72	30.05	28.69	29.29	73,869	-0.88(-2.92%)
Feb 02, 2018	30.50	30.59	30.00	30.17	23,113	-0.71(-2.30%)

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.