Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.35	29.42	28.93	28.93	511,464	-0.31(-1.07%)
Apr 27, 2018	29.44	29.59	29.11	29.25	677,849	-0.22(-0.73%)
Apr 26, 2018	29.43	29.56	29.15	29.46	611,767	+0.19(+0.64%)
Apr 25, 2018	29.37	29.73	29.03	29.28	547,719	-0.02(-0.07%)
Apr 24, 2018	29.81	29.86	28.98	29.30	713,458	-0.72(-2.38%)
Apr 23, 2018	30.16	31.10	29.90	30.01	886,825	-0.03(-0.10%)
Apr 20, 2018	29.66	30.32	29.40	30.04	682,653	+0.41(+1.39%)
Apr 19, 2018	29.90	30.04	29.45	29.63	562,361	-0.23(-0.76%)
Apr 18, 2018	30.01	30.15	29.55	29.85	893,837	-0.05(-0.16%)
Apr 17, 2018	30.07	30.07	29.73	29.90	345,132	+0.11(+0.36%)
Apr 16, 2018	29.70	29.94	29.63	29.80	338,411	+0.24(+0.80%)
Apr 13, 2018	29.55	29.76	29.14	29.56	553,330	+0.21(+0.70%)
Apr 12, 2018	29.19	29.56	29.19	29.35	525,871	+0.39(+1.35%)
Apr 11, 2018	28.92	29.21	28.80	28.96	614,011	-0.27(-0.94%)
Apr 10, 2018	29.08	29.43	28.84	29.24	990,738	+0.47(+1.63%)
Apr 09, 2018	28.81	29.32	28.63	28.77	672,048	+0.24(+0.82%)
Apr 06, 2018	29.34	29.38	28.26	28.53	653,555	-1.10(-3.70%)
Apr 05, 2018	29.76	29.87	29.40	29.63	419,905	+0.16(+0.53%)
Apr 04, 2018	28.60	29.48	28.32	29.47	1,210,771	+0.40(+1.38%)
Apr 03, 2018	28.95	29.40	28.76	29.07	670,472	+0.38(+1.33%)
Apr 02, 2018	29.12	29.43	28.44	28.69	912,637	-0.63(-2.14%)
Mar 29, 2018		29.32	29.32	29.32	0	+0.25(+0.88%)
Mar 28, 2018	28.89	29.41	28.80	29.06	594,132	+0.25(+0.85%)
Mar 27, 2018	29.26	29.35	28.68	28.82	999,595	-0.39(-1.34%)
Mar 26, 2018	28.97	29.75	28.59	29.21	493,330	+0.68(+2.37%)
Mar 23, 2018	29.14	29.59	28.52	28.53	603,936	-0.53(-1.82%)
Mar 22, 2018	29.22	29.70	28.50	29.06	696,889	-0.50(-1.69%)
Mar 21, 2018	29.71	29.99	29.42	29.56	622,393	-0.14(-0.46%)
Mar 20, 2018	29.34	29.78	29.34	29.70	518,945	+0.34(+1.17%)
Mar 19, 2018	29.31	29.51	28.94	29.35	395,165	-0.07(-0.23%)
Mar 16, 2018	29.62	29.71	28.97	29.42	652,978	-0.09(-0.30%)
Mar 15, 2018	29.39	29.80	28.97	29.51	320,122	+0.08(+0.27%)
Mar 14, 2018	29.72	30.46	29.36	29.43	730,493	-0.09(-0.30%)
Mar 13, 2018	30.29	30.34	29.48	29.52	1,102,097	-0.60(-1.98%)
Mar 12, 2018	30.28	30.30	29.90	30.12	366,413	-0.17(-0.55%)
Mar 09, 2018	29.80	30.37	29.33	30.29	298,433	+0.55(+1.85%)
Mar 08, 2018	29.66	29.84	29.45	29.74	457,680	+0.25(+0.86%)
Mar 07, 2018		29.66		29.48	656,211	-0.08(-0.26%)
Mar 06, 2018	29.22	29.62	29.05	29.56	333,837	+0.51(+1.75%)
Mar 05, 2018	29.04	29.27	28.65	29.05	360,110	-0.21(-0.70%)
Mar 02, 2018	28.63	29.35	28.38	29.26	426,255	+0.24(+0.84%)
Mar 01, 2018	29.99	30.01	28.83	29.01	502,260	-0.98(-3.26%)
Feb 28, 2018	30.43	30.70	29.98	29.99	364,792	-0.41(-1.35%)
Feb 27, 2018	30.92	32.01	30.38	30.40	446,338	-0.53(-1.71%)
Feb 26, 2018	31.17	31.31	30.36	30.93	388,140	-0.18(-0.57%)
Feb 23, 2018	30.83	31.27	30.54	31.11	448,995	+0.55(+1.79%)
Feb 22, 2018	30.82	31.21	30.50	30.56	510,922	-0.26(-0.86%)
Feb 21, 2018	30.23	31.39	29.87	30.82	805,968	-0.03(-0.09%)
Feb 20, 2018	31.19	31.46	30.62	30.85	386,754	-0.56(-1.78%)
Feb 16, 2018		31.41	31.41	31.41	0	-0.20(-0.62%)
Feb 15, 2018	31.68	31.81	31.32	31.60	409,406	+0.11(+0.34%)
Feb 14, 2018	30.36	31.53	30.19	31.50	516,870	+0.98(+3.21%)
Feb 13, 2018	30.41	30.70	29.56	30.52	536,430	-0.23(-0.76%)
Feb 12, 2018	30.16	31.12	29.43	30.75	1,115,613	+0.82(+2.75%)
Feb 09, 2018	32.49	32.64	29.53	29.93	1,368,031	-1.01(-3.26%)
Feb 08, 2018	32.40	32.40	30.78	30.94	1,064,544	-1.51(-4.64%)
Feb 07, 2018	33.07	33.07	31.70	32.45	623,029	-0.69(-2.07%)
Feb 06, 2018	32.03	33.27	31.79	33.13	862,321	+0.10(+0.30%)
Feb 05, 2018	34.31	34.42	32.61	33.03	376,277	-1.55(-4.47%)
Feb 02, 2018	35.23	35.41	34.71	34.58	327,889	-0.87(-2.46%)

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.