Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.53	30.76	30.53	30.57	7,716	+0.11(+0.34%)
Apr 27, 2018	30.14	30.46	30.13	30.46	12,011	+0.17(+0.56%)
Apr 26, 2018	30.36	30.36	30.14	30.29	8,236	-0.51(-1.66%)
Apr 25, 2018	30.59	30.82	30.49	30.80	3,325	+0.16(+0.54%)
Apr 24, 2018	30.93	31.01	30.64	30.64	6,154	+0.55(+1.82%)
Apr 23, 2018	30.17	30.17	30.02	30.09	9,664	-0.41(-1.33%)
Apr 20, 2018	30.59	30.69	30.48	30.50	14,385	-0.71(-2.28%)
Apr 19, 2018	31.23	31.31	31.21	31.21	1,401	+0.00(+0.01%)
Apr 18, 2018	31.30	31.39	31.16	31.21	14,985	+0.16(+0.51%)
Apr 17, 2018	31.13	31.27	31.05	31.05	9,519	-0.74(-2.34%)
Apr 16, 2018	31.75	31.79	31.54	31.79	7,594	+0.07(+0.20%)
Apr 13, 2018	32.05	32.05	31.62	31.73	4,436	-0.37(-1.15%)
Apr 12, 2018	32.07	32.15	32.06	32.10	1,763	-0.11(-0.34%)
Apr 11, 2018	32.16	32.31	32.10	32.21	3,684	+0.17(+0.55%)
Apr 10, 2018	31.88	32.12	31.88	32.03	3,334	+0.62(+1.96%)
Apr 09, 2018	31.49	31.74	31.42	31.42	5,908	-0.13(-0.41%)
Apr 06, 2018	31.94	31.94	31.49	31.54	5,766	-0.68(-2.10%)
Apr 05, 2018	32.02	32.22	32.02	32.22	2,921	+0.07(+0.23%)
Apr 04, 2018	31.55	32.15	31.55	32.15	9,250	-0.18(-0.55%)
Apr 03, 2018	32.19	32.38	32.19	32.32	3,692	+0.12(+0.38%)
Apr 02, 2018	32.88	32.88	32.05	32.20	13,976	-0.35(-1.09%)
Mar 29, 2018		32.56	32.56	32.56	0	+0.77(+2.41%)
Mar 28, 2018	31.96	31.99	31.75	31.79	40,025	-0.19(-0.60%)
Mar 27, 2018	32.76	32.76	31.98	31.98	19,833	+0.07(+0.22%)
Mar 26, 2018	31.63	31.91	31.58	31.91	26,968	+1.38(+4.53%)
Mar 23, 2018	30.94	30.98	30.51	30.53	14,541	-1.32(-4.16%)
Mar 22, 2018	32.07	32.07	31.86	31.86	16,329	-0.70(-2.16%)
Mar 21, 2018	32.56	32.60	32.31	32.56	22,857	-0.27(-0.84%)
Mar 20, 2018	32.91	33.15	32.83	32.83	35,997	+0.27(+0.84%)
Mar 19, 2018	32.73	32.73	32.49	32.56	42,753	-0.20(-0.62%)
Mar 16, 2018	32.70	32.76	32.68	32.76	7,833	-0.37(-1.12%)
Mar 15, 2018	33.16	33.19	33.12	33.13	7,476	+0.05(+0.16%)
Mar 14, 2018	33.12	33.12	32.94	33.08	6,342	+0.01(+0.03%)
Mar 13, 2018	33.48	33.48	33.07	33.07	8,745	-0.51(-1.52%)
Mar 12, 2018	33.79	33.88	33.55	33.58	18,377	+0.11(+0.33%)
Mar 09, 2018	33.04	33.49	33.04	33.47	18,379	+1.13(+3.49%)
Mar 08, 2018	32.46	32.51	32.31	32.34	6,055	-0.14(-0.44%)
Mar 07, 2018		32.49	32.22	32.49	10,369	-0.14(-0.44%)
Mar 06, 2018	32.94	32.94	32.51	32.63	16,495	+0.20(+0.61%)
Mar 05, 2018	31.95	32.43	31.95	32.43	5,224	+0.48(+1.52%)
Mar 02, 2018	31.60	31.95	31.34	31.95	26,011	+0.00(+0.01%)
Mar 01, 2018	32.44	32.51	31.83	31.94	25,418	+0.11(+0.34%)
Feb 28, 2018	31.99	32.16	31.80	31.83	6,204	+0.18(+0.56%)
Feb 27, 2018	31.94	32.14	31.63	31.65	17,075	-0.79(-2.45%)
Feb 26, 2018	32.16	32.52	32.16	32.45	23,654	+1.19(+3.80%)
Feb 23, 2018	31.14	31.27	31.10	31.26	1,263	+0.17(+0.54%)
Feb 22, 2018	31.03	31.34	31.03	31.09	7,151	+0.23(+0.76%)
Feb 21, 2018	31.09	31.20	30.86	30.86	4,321	+0.16(+0.51%)
Feb 20, 2018	31.03	31.03	30.70	30.70	29,054	-0.50(-1.61%)
Feb 16, 2018		31.21	31.21	31.21	0	-0.11(-0.35%)
Feb 15, 2018	31.13	31.32	30.98	31.32	18,827	+0.68(+2.24%)
Feb 14, 2018	30.16	30.80	30.16	30.63	16,692	+0.26(+0.87%)
Feb 13, 2018	30.07	30.38	29.89	30.37	18,971	+0.20(+0.67%)
Feb 12, 2018	29.82	30.31	29.75	30.17	33,706	+1.14(+3.93%)
Feb 09, 2018	29.04	29.04	28.00	29.02	27,499	-0.26(-0.87%)
Feb 08, 2018	29.88	30.04	29.28	29.28	5,836	-0.12(-0.40%)
Feb 07, 2018	29.81	29.93	29.40	29.40	10,851	-0.97(-3.19%)
Feb 06, 2018	29.87	30.43	29.49	30.37	25,946	-0.59(-1.92%)
Feb 05, 2018	31.53	31.53	30.94	30.96	12,659	-0.28(-0.91%)
Feb 02, 2018	31.44	31.54	31.23	31.24	7,917	+0.02(+0.06%)

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.