Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.68	31.02	30.68	30.90	244,525	+0.33(+1.06%)
Apr 27, 2018	30.51	30.71	30.35	30.57	280,657	+0.22(+0.72%)
Apr 26, 2018	30.08	30.49	30.02	30.35	307,192	-0.01(-0.03%)
Apr 25, 2018	30.77	30.79	30.16	30.36	175,150	-0.60(-1.95%)
Apr 24, 2018	30.93	31.31	30.93	30.97	217,716	+0.31(+1.00%)
Apr 23, 2018	30.87	30.97	30.66	30.66	215,961	-0.08(-0.25%)
Apr 20, 2018	30.93	30.94	30.69	30.74	134,754	-0.26(-0.83%)
Apr 19, 2018	31.26	31.30	30.81	30.99	282,282	-0.07(-0.22%)
Apr 18, 2018	30.99	31.25	30.92	31.06	392,265	-0.04(-0.12%)
Apr 17, 2018	31.05	31.22	30.82	31.10	249,218	+0.05(+0.15%)
Apr 16, 2018	31.05	31.21	31.03	31.05	147,471	+0.15(+0.50%)
Apr 13, 2018	30.98	31.14	30.75	30.90	469,730	-0.04(-0.12%)
Apr 12, 2018	30.61	31.05	30.43	30.94	567,464	-0.32(-1.01%)
Apr 11, 2018	31.25	31.39	31.05	31.25	199,965	-0.20(-0.64%)
Apr 10, 2018	31.52	31.53	31.19	31.45	223,794	+0.13(+0.43%)
Apr 09, 2018	31.31	31.56	31.22	31.32	154,516	+0.34(+1.11%)
Apr 06, 2018	31.49	31.56	30.86	30.97	215,577	-0.67(-2.12%)
Apr 05, 2018	31.64	31.86	31.54	31.64	309,577	+0.14(+0.46%)
Apr 04, 2018	30.91	31.61	30.72	31.50	371,078	+0.20(+0.64%)
Apr 03, 2018	31.30	31.46	30.98	31.30	255,913	+0.33(+1.05%)
Apr 02, 2018	31.57	31.93	30.83	30.97	254,233	-0.29(-0.92%)
Mar 29, 2018		31.26	31.26	31.26	0	-0.10(-0.30%)
Mar 28, 2018	31.04	31.40	30.79	31.36	370,390	+0.06(+0.18%)
Mar 27, 2018	30.99	31.54	30.93	31.30	335,248	+0.39(+1.27%)
Mar 26, 2018	30.96	31.31	30.75	30.91	283,285	+0.37(+1.22%)
Mar 23, 2018	30.97	31.07	30.53	30.53	192,369	-0.42(-1.36%)
Mar 22, 2018	31.18	31.36	30.95	30.96	202,345	-0.77(-2.41%)
Mar 21, 2018	31.77	31.91	31.41	31.72	217,168	-0.11(-0.36%)
Mar 20, 2018	31.71	32.05	31.66	31.84	268,092	+0.33(+1.06%)
Mar 19, 2018	31.58	31.72	31.38	31.50	273,187	-0.21(-0.66%)
Mar 16, 2018	32.18	32.23	31.58	31.71	393,683	-0.86(-2.64%)
Mar 15, 2018	32.36	32.77	32.36	32.57	257,703	+0.21(+0.65%)
Mar 14, 2018	32.61	32.71	32.22	32.36	274,745	-0.21(-0.65%)
Mar 13, 2018	32.38	32.69	32.31	32.57	306,788	+0.47(+1.46%)
Mar 12, 2018	32.20	32.25	31.93	32.10	195,720	-0.05(-0.15%)
Mar 09, 2018	31.95	32.17	31.56	32.15	276,255	+0.07(+0.21%)
Mar 08, 2018	32.06	32.08	31.64	32.08	308,869	+0.01(+0.03%)
Mar 07, 2018		32.23	31.87	32.07	266,125	-0.26(-0.80%)
Mar 06, 2018	32.36	32.48	31.97	32.33	374,710	+0.03(+0.09%)
Mar 05, 2018	32.30	32.50	32.09	32.30	205,508	-0.26(-0.79%)
Mar 02, 2018	32.33	32.71	32.28	32.56	127,271	+0.05(+0.15%)
Mar 01, 2018	32.49	32.92	32.32	32.51	178,886	+0.07(+0.21%)
Feb 28, 2018	32.67	32.92	32.45	32.45	244,947	-0.22(-0.67%)
Feb 27, 2018	32.77	33.32	32.66	32.67	332,607	+0.09(+0.26%)
Feb 26, 2018	32.31	32.66	32.21	32.58	302,016	+0.46(+1.43%)
Feb 23, 2018	32.23	32.37	31.94	32.12	318,157	+0.33(+1.05%)
Feb 22, 2018		31.84		31.79	457,098	-0.31(-0.95%)
Feb 21, 2018	32.47	32.53	32.09	32.09	244,851	-0.47(-1.44%)
Feb 20, 2018	32.37	32.81	32.07	32.56	461,712	-0.66(-1.99%)
Feb 16, 2018		33.22	33.22	33.22	0	+0.01(+0.03%)
Feb 15, 2018	33.20	33.33	32.89	33.21	207,540	+0.13(+0.40%)
Feb 14, 2018	32.30	33.23	32.30	33.08	162,419	+0.56(+1.74%)
Feb 13, 2018	32.47	32.71	32.28	32.51	238,007	-0.02(-0.06%)
Feb 12, 2018	32.78	32.93	32.26	32.53	234,238	-0.09(-0.26%)
Feb 09, 2018	31.97	32.85	31.63	32.62	391,160	+1.02(+3.24%)
Feb 08, 2018	32.12	32.71	31.60	31.60	475,961	-0.09(-0.27%)
Feb 07, 2018	31.40	32.06	31.05	31.68	457,561	+0.07(+0.21%)
Feb 06, 2018	30.74	31.82	30.65	31.62	472,659	+0.55(+1.77%)
Feb 05, 2018	31.21	31.72	30.71	31.07	233,066	-0.21(-0.66%)
Feb 02, 2018	31.49	31.71	31.12	31.27	315,585	-0.75(-2.33%)

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.