Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.03	32.59	31.82	32.45	11,364	-0.09(-0.29%)
Apr 27, 2018	32.92	32.94	32.30	32.54	8,332	-0.28(-0.85%)
Apr 26, 2018	31.89	32.93	31.22	32.82	36,583	+1.07(+3.36%)
Apr 25, 2018	31.42	31.98	30.92	31.76	12,862	+0.27(+0.86%)
Apr 24, 2018	31.42	31.73	31.07	31.49	5,302	-0.03(-0.11%)
Apr 23, 2018	32.04	32.04	31.39	31.52	9,553	-0.47(-1.46%)
Apr 20, 2018	31.19	32.19	31.18	31.99	14,919	+0.56(+1.78%)
Apr 19, 2018	31.52	31.87	31.02	31.43	10,625	-0.10(-0.32%)
Apr 18, 2018	31.70	32.19	31.52	31.53	11,033	-0.22(-0.69%)
Apr 17, 2018	31.56	31.82	30.73	31.75	8,439	+0.40(+1.27%)
Apr 16, 2018	30.82	31.49	30.82	31.35	10,348	+0.70(+2.29%)
Apr 13, 2018	31.13	31.13	30.22	30.65	17,764	-0.47(-1.52%)
Apr 12, 2018	31.99	31.99	30.80	31.12	13,230	-0.49(-1.55%)
Apr 11, 2018	30.88	31.81	30.73	31.61	14,679	+0.57(+1.83%)
Apr 10, 2018	31.05	31.29	30.54	31.04	16,359	+0.16(+0.52%)
Apr 09, 2018	31.03	31.17	30.74	30.88	13,304	-0.14(-0.46%)
Apr 06, 2018	31.05	31.42	30.71	31.03	9,590	-0.11(-0.35%)
Apr 05, 2018	30.70	31.42	30.70	31.14	7,922	+0.56(+1.83%)
Apr 04, 2018	30.08	30.70	30.08	30.58	10,832	+0.19(+0.61%)
Apr 03, 2018	29.99	30.74	29.94	30.39	19,478	+0.48(+1.61%)
Apr 02, 2018	30.83	30.83	29.47	29.91	15,897	-1.00(-3.23%)
Mar 29, 2018		30.91	30.91	30.91	0	+0.08(+0.27%)
Mar 28, 2018	30.63	31.15	30.63	30.82	16,297	+0.15(+0.50%)
Mar 27, 2018	30.88	31.09	30.56	30.67	12,358	-0.22(-0.71%)
Mar 26, 2018	30.71	31.05	30.03	30.89	30,245	+0.55(+1.82%)
Mar 23, 2018	31.38	32.20	30.28	30.34	26,926	-1.03(-3.27%)
Mar 22, 2018	30.88	31.86	30.88	31.37	14,770	+0.20(+0.65%)
Mar 21, 2018	31.06	31.87	30.88	31.16	10,999	+0.01(+0.03%)
Mar 20, 2018	31.60	32.03	30.89	31.15	25,032	-0.46(-1.45%)
Mar 19, 2018	31.07	31.86	30.71	31.61	35,369	+0.24(+0.76%)
Mar 16, 2018	30.83	31.62	30.22	31.38	98,125	+0.38(+1.23%)
Mar 15, 2018	29.93	31.13	29.23	30.99	19,832	+1.34(+4.51%)
Mar 14, 2018	29.99	30.00	29.05	29.66	25,147	-0.10(-0.34%)
Mar 13, 2018	30.05	30.05	28.91	29.76	18,077	-0.33(-1.10%)
Mar 12, 2018	29.39	30.38	28.98	30.09	31,499	+0.65(+2.22%)
Mar 09, 2018	29.21	29.44	27.91	29.43	34,078	+0.34(+1.16%)
Mar 08, 2018	28.81	29.43	28.36	29.10	25,522	-0.14(-0.49%)
Mar 07, 2018	27.41	29.65	27.11	29.24	31,333	+1.69(+6.15%)
Mar 06, 2018	27.90	28.04	27.14	27.55	12,482	-0.33(-1.19%)
Mar 05, 2018	27.88	28.43	27.76	27.88	18,175	-0.14(-0.48%)
Mar 02, 2018	27.81	28.29	27.78	28.01	18,159	+0.05(+0.18%)
Mar 01, 2018	28.04	28.45	27.55	27.96	28,576	-0.08(-0.27%)
Feb 28, 2018	29.27	29.29	27.89	28.04	15,649	-1.21(-4.14%)
Feb 27, 2018	29.55	29.99	29.30	29.25	14,489	-0.31(-1.06%)
Feb 26, 2018	29.51	29.60	29.32	29.56	9,107	+0.12(+0.40%)
Feb 23, 2018	29.16	29.99	29.16	29.44	13,107	+0.47(+1.64%)
Feb 22, 2018	29.33	29.33	28.65	28.97	16,524	-0.39(-1.33%)
Feb 21, 2018	28.80	28.85	28.80	29.36	15,453	+0.67(+2.33%)
Feb 20, 2018	29.41	29.99	28.62	28.69	28,510	-1.03(-3.48%)
Feb 16, 2018		29.72	29.72	29.72	0	+0.14(+0.46%)
Feb 15, 2018	29.02	29.83	28.76	29.59	27,684	+0.65(+2.25%)
Feb 14, 2018	28.88	29.60	28.76	28.93	26,996	-0.19(-0.67%)
Feb 13, 2018	29.00	29.31	28.78	29.13	17,622	-0.06(-0.20%)
Feb 12, 2018	29.75	29.75	28.69	29.19	31,337	-0.51(-1.71%)
Feb 09, 2018	28.82	30.34	28.82	29.70	18,514	+1.10(+3.85%)
Feb 08, 2018	29.43	29.43	28.60	28.60	20,975	-0.74(-2.53%)
Feb 07, 2018	29.08	29.08	29.08	29.34	23,338	-0.02(-0.06%)
Feb 06, 2018	29.33	29.67	28.25	29.35	43,960	-0.09(-0.30%)
Feb 05, 2018	30.31	30.31	29.19	29.44	67,685	-1.00(-3.28%)
Feb 02, 2018	30.64	30.98	30.38	30.44	34,660	-0.42(-1.36%)

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.