Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	28.09	28.22	27.80	27.81	54,082	-0.21(-0.75%)
Apr 27, 2018	29.35	29.35	27.82	28.02	112,660	-1.34(-4.56%)
Apr 26, 2018	29.41	29.73	29.34	29.36	43,593	+0.01(+0.03%)
Apr 25, 2018	29.57	29.73	29.24	29.35	41,821	-0.32(-1.08%)
Apr 24, 2018	29.70	29.91	29.53	29.67	53,582	+0.03(+0.10%)
Apr 23, 2018	29.21	29.73	29.21	29.64	28,581	+0.35(+1.19%)
Apr 20, 2018	29.09	29.46	29.08	29.29	32,519	+0.07(+0.24%)
Apr 19, 2018	28.91	29.29	28.27	29.22	18,586	+0.19(+0.65%)
Apr 18, 2018	29.25	29.46	28.93	29.03	53,047	-0.23(-0.79%)
Apr 17, 2018	29.60	29.60	29.06	29.26	30,173	-0.18(-0.61%)
Apr 16, 2018	29.12	29.51	28.98	29.44	54,792	+0.42(+1.45%)
Apr 13, 2018	29.27	29.27	28.82	29.02	24,557	-0.16(-0.55%)
Apr 12, 2018	28.76	29.33	28.70	29.18	21,166	+0.42(+1.46%)
Apr 11, 2018	28.58	28.83	28.45	28.76	57,024	+0.08(+0.28%)
Apr 10, 2018	28.66	28.94	28.49	28.68	72,766	+0.28(+0.99%)
Apr 09, 2018	28.64	28.91	28.29	28.40	50,749	-0.15(-0.53%)
Apr 06, 2018	28.71	28.85	28.12	28.55	58,170	-0.35(-1.21%)
Apr 05, 2018	28.80	28.97	28.50	28.90	41,877	+0.29(+1.01%)
Apr 04, 2018	27.99	28.81	27.99	28.61	35,096	+0.33(+1.17%)
Apr 03, 2018	27.89	28.39	27.80	28.28	108,870	+0.27(+0.96%)
Apr 02, 2018	28.38	28.54	27.81	28.01	55,024	-0.52(-1.82%)
Mar 29, 2018		28.53	28.53	28.53	0	-0.39(-1.35%)
Mar 28, 2018	28.57	29.07	28.40	28.92	47,270	+0.42(+1.47%)
Mar 27, 2018	28.56	28.95	28.42	28.50	62,508	-0.01(-0.04%)
Mar 26, 2018	27.82	28.60	27.70	28.51	43,752	+1.13(+4.13%)
Mar 23, 2018	28.61	28.62	27.37	27.38	68,328	-1.15(-4.03%)
Mar 22, 2018	29.16	29.42	28.51	28.53	34,741	-0.85(-2.89%)
Mar 21, 2018	29.31	29.59	29.14	29.38	17,374	+0.03(+0.10%)
Mar 20, 2018	29.62	29.73	29.10	29.35	23,689	-0.27(-0.91%)
Mar 19, 2018	29.70	29.71	29.46	29.62	38,887	-0.17(-0.57%)
Mar 16, 2018	29.48	29.95	29.46	29.79	108,031	+0.28(+0.95%)
Mar 15, 2018	29.44	29.76	29.23	29.51	51,484	+0.13(+0.44%)
Mar 14, 2018	29.55	29.57	29.17	29.38	34,327	-0.07(-0.24%)
Mar 13, 2018	29.67	29.75	29.41	29.45	27,873	-0.11(-0.37%)
Mar 12, 2018	29.59	30.00	29.40	29.56	42,181	-0.04(-0.14%)
Mar 09, 2018	29.29	29.62	29.29	29.60	50,965	+0.31(+1.06%)
Mar 08, 2018	29.27	29.39	28.94	29.29	69,576	+0.10(+0.34%)
Mar 07, 2018	28.64	29.25	28.64	29.19	119,839	+0.36(+1.25%)
Mar 06, 2018	28.68	28.98	28.42	28.83	59,977	+0.21(+0.73%)
Mar 05, 2018	27.78	28.76	27.67	28.62	70,473	+0.69(+2.47%)
Mar 02, 2018	27.60	28.15	27.50	27.93	30,929	+0.16(+0.58%)
Mar 01, 2018	27.91	28.06	27.60	27.77	29,243	-0.18(-0.64%)
Feb 28, 2018	28.59	28.79	27.94	27.95	46,522	-0.55(-1.93%)
Feb 27, 2018	28.79	29.00	28.46	28.50	46,448	-0.43(-1.49%)
Feb 26, 2018	28.73	28.95	28.54	28.93	15,761	+0.26(+0.91%)
Feb 23, 2018	28.60	28.69	28.40	28.67	40,461	+0.16(+0.56%)
Feb 22, 2018	28.68	28.75	28.49	28.51	23,002	-0.07(-0.24%)
Feb 21, 2018	28.36	28.99	28.29	28.58	24,802	+0.28(+0.99%)
Feb 20, 2018	28.63	28.91	28.12	28.30	23,199	-0.47(-1.63%)
Feb 16, 2018		28.77	28.77	28.77	0	+0.15(+0.52%)
Feb 15, 2018	28.74	28.89	28.40	28.62	48,600	+0.03(+0.10%)
Feb 14, 2018	28.49	28.85	28.43	28.59	47,195	+0.16(+0.56%)
Feb 13, 2018	28.39	28.63	28.27	28.43	20,266	+0.02(+0.07%)
Feb 12, 2018	28.41	28.67	28.15	28.41	33,619	+0.04(+0.14%)
Feb 09, 2018	28.20	28.46	27.70	28.37	38,052	-0.08(-0.28%)
Feb 08, 2018	29.28	29.28	28.45	28.45	53,120	-0.81(-2.77%)
Feb 07, 2018	29.07	29.07	29.07	29.26	52,324	+0.09(+0.31%)
Feb 06, 2018	28.75	29.34	28.65	29.17	86,400	+0.08(+0.28%)
Feb 05, 2018	29.13	29.20	28.75	29.09	40,224	-0.42(-1.42%)
Feb 02, 2018	29.53	29.82	29.28	29.51	50,647	-0.18(-0.61%)

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.