Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.34	30.43	30.16	30.16	546,584	-0.15(-0.50%)
Apr 27, 2018	30.25	30.36	30.17	30.31	596,561	+0.05(+0.18%)
Apr 26, 2018	30.31	30.35	30.23	30.26	448,911	+0.17(+0.56%)
Apr 25, 2018	29.99	30.12	29.90	30.09	632,758	-0.10(-0.32%)
Apr 24, 2018	30.44	30.46	30.10	30.19	1,175,696	-0.19(-0.64%)
Apr 23, 2018	30.37	30.46	30.31	30.38	813,964	-0.06(-0.20%)
Apr 20, 2018	30.45	30.57	30.40	30.45	740,708	-0.15(-0.49%)
Apr 19, 2018	30.71	30.75	30.50	30.60	1,166,436	-0.13(-0.43%)
Apr 18, 2018	30.78	30.80	30.68	30.73	884,380	+0.01(+0.03%)
Apr 17, 2018	30.68	30.79	30.63	30.72	690,259	+0.16(+0.52%)
Apr 16, 2018	30.61	30.66	30.51	30.56	615,224	+0.06(+0.20%)
Apr 13, 2018	30.52	30.56	30.41	30.50	663,897	+0.05(+0.17%)
Apr 12, 2018	30.39	30.48	30.36	30.45	579,444	+0.13(+0.44%)
Apr 11, 2018	30.42	30.53	30.29	30.31	699,770	-0.24(-0.78%)
Apr 10, 2018	30.54	30.62	30.48	30.55	636,071	+0.24(+0.79%)
Apr 09, 2018	30.36	30.52	30.28	30.31	844,572	+0.27(+0.91%)
Apr 06, 2018	30.29	30.37	29.98	30.04	1,019,431	-0.08(-0.26%)
Apr 05, 2018	30.09	30.29	30.05	30.12	5,943,201	+0.12(+0.38%)
Apr 04, 2018	29.62	30.00	29.62	30.00	1,278,138	-0.01(-0.03%)
Apr 03, 2018	30.06	30.08	29.83	30.01	1,920,908	-0.04(-0.12%)
Apr 02, 2018	30.53	30.54	29.93	30.05	1,047,216	-0.41(-1.34%)
Mar 29, 2018		30.45	30.45	30.45	0	+0.12(+0.38%)
Mar 28, 2018	30.23	30.58	30.10	30.34	1,415,349	+0.32(+1.06%)
Mar 27, 2018	30.30	30.39	29.97	30.02	1,409,698	-0.26(-0.85%)
Mar 26, 2018	30.31	30.38	29.94	30.28	1,124,472	+0.51(+1.70%)
Mar 23, 2018	30.18	30.25	29.75	29.77	1,360,349	-0.19(-0.65%)
Mar 22, 2018	30.37	30.45	29.95	29.97	1,449,067	-0.66(-2.14%)
Mar 21, 2018	30.62	30.72	30.51	30.62	842,067	-0.08(-0.26%)
Mar 20, 2018	30.59	30.75	30.56	30.70	963,091	-0.04(-0.12%)
Mar 19, 2018	30.91	30.94	30.61	30.74	1,003,829	-0.16(-0.52%)
Mar 16, 2018	30.93	31.02	30.86	30.90	926,795	-0.04(-0.14%)
Mar 15, 2018	30.87	31.09	30.87	30.94	515,817	-0.02(-0.06%)
Mar 14, 2018	31.13	31.13	30.89	30.96	864,999	+0.05(+0.17%)
Mar 13, 2018	31.26	31.29	30.90	30.91	687,149	-0.25(-0.80%)
Mar 12, 2018	31.12	31.20	31.10	31.15	680,504	+0.07(+0.23%)
Mar 09, 2018	30.95	31.10	30.91	31.08	672,854	+0.26(+0.83%)
Mar 08, 2018	30.84	30.93	30.75	30.83	1,180,817	+0.08(+0.26%)
Mar 07, 2018		30.80	30.59	30.75	2,728,457	-0.08(-0.26%)
Mar 06, 2018	30.87	30.96	30.78	30.83	9,903,127	+0.05(+0.17%)
Mar 05, 2018	30.52	30.82	30.50	30.77	1,079,066	+0.33(+1.08%)
Mar 02, 2018	30.48	30.49	30.16	30.45	2,074,790	+0.05(+0.18%)
Mar 01, 2018	30.61	30.73	30.20	30.39	1,360,877	-0.55(-1.78%)
Feb 28, 2018	31.28	31.30	30.93	30.94	1,456,063	-0.46(-1.47%)
Feb 27, 2018	31.52	31.56	31.37	31.40	5,572,799	-0.36(-1.14%)
Feb 26, 2018	31.56	31.78	31.46	31.77	974,975	+0.20(+0.65%)
Feb 23, 2018	31.40	31.57	31.36	31.56	704,273	+0.14(+0.45%)
Feb 22, 2018				31.42	640,480	+0.12(+0.40%)
Feb 21, 2018	31.46	31.64	31.29	31.30	1,133,055	-0.14(-0.45%)
Feb 20, 2018	31.46	31.57	31.34	31.44	840,609	-0.42(-1.31%)
Feb 16, 2018		31.85	31.85	31.85	0	-0.06(-0.19%)
Feb 15, 2018	31.74	31.93	31.61	31.92	592,903	+0.27(+0.87%)
Feb 14, 2018	30.95	31.65	30.92	31.64	589,121	+0.69(+2.23%)
Feb 13, 2018	30.93	30.99	30.82	30.95	1,127,277	-0.12(-0.40%)
Feb 12, 2018	30.82	31.14	30.79	31.07	821,237	+0.38(+1.24%)
Feb 09, 2018	30.68	30.85	30.14	30.69	2,585,167	+0.07(+0.23%)
Feb 08, 2018	31.21	31.23	30.62	30.62	1,756,403	-0.66(-2.10%)
Feb 07, 2018	31.26	31.41	31.20	31.28	1,459,375	-0.08(-0.25%)
Feb 06, 2018	31.14	31.43	30.84	31.36	3,737,722	-0.18(-0.56%)
Feb 05, 2018	32.04	32.05	31.26	31.54	2,934,354	-0.85(-2.63%)
Feb 02, 2018	32.66	32.69	32.35	32.39	1,216,487	-0.64(-1.93%)

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.