Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	30.24	30.32	30.14	30.20	913,828	+0.04(+0.15%)
Apr 27, 2018	30.05	30.17	30.02	30.15	332,594	+0.16(+0.54%)
Apr 26, 2018	29.95	30.04	29.91	29.99	636,516	+0.27(+0.90%)
Apr 25, 2018	29.73	29.78	29.65	29.72	587,904	-0.09(-0.30%)
Apr 24, 2018	29.93	29.95	29.73	29.81	615,902	-0.04(-0.15%)
Apr 23, 2018	29.92	29.92	29.77	29.86	527,740	-0.20(-0.66%)
Apr 20, 2018	29.99	30.06	29.94	30.06	2,524,315	-0.04(-0.15%)
Apr 19, 2018	30.20	30.28	30.03	30.10	595,452	-0.16(-0.54%)
Apr 18, 2018	30.25	30.33	30.20	30.26	310,642	+0.09(+0.29%)
Apr 17, 2018	30.07	30.23	30.00	30.17	955,371	+0.21(+0.69%)
Apr 16, 2018	29.97	30.00	29.91	29.97	627,926	-0.01(-0.05%)
Apr 13, 2018	29.99	30.01	29.89	29.98	431,150	-0.02(-0.07%)
Apr 12, 2018	29.97	30.07	29.97	30.00	913,166	-0.01(-0.02%)
Apr 11, 2018	29.90	30.12	29.90	30.01	966,633	-0.04(-0.15%)
Apr 10, 2018	30.03	30.11	29.97	30.06	630,113	+0.20(+0.67%)
Apr 09, 2018	29.91	30.04	29.85	29.86	410,483	+0.21(+0.70%)
Apr 06, 2018	29.72	29.86	29.57	29.65	650,255	-0.13(-0.42%)
Apr 05, 2018	29.80	29.85	29.72	29.77	768,412	-0.03(-0.10%)
Apr 04, 2018	29.35	29.82	29.35	29.80	620,926	+0.27(+0.93%)
Apr 03, 2018	29.54	29.55	29.37	29.53	585,167	+0.17(+0.58%)
Apr 02, 2018	29.62	29.63	29.23	29.36	1,676,413	-0.25(-0.85%)
Mar 29, 2018		29.61	29.61	29.61	0	+0.25(+0.86%)
Mar 28, 2018	29.32	29.51	29.24	29.36	385,050	+0.22(+0.76%)
Mar 27, 2018	29.34	29.42	29.04	29.14	661,862	-0.17(-0.58%)
Mar 26, 2018	29.29	29.38	29.06	29.31	1,997,306	+0.33(+1.15%)
Mar 23, 2018	29.35	29.46	28.98	28.98	1,814,486	-0.19(-0.66%)
Mar 22, 2018	29.33	29.46	29.17	29.17	2,713,230	-0.36(-1.23%)
Mar 21, 2018	29.38	29.61	29.38	29.53	303,126	+0.05(+0.18%)
Mar 20, 2018	29.49	29.55	29.43	29.48	210,926	-0.01(-0.05%)
Mar 19, 2018	29.47	29.51	29.34	29.49	280,025	+0.13(+0.43%)
Mar 16, 2018	29.42	29.50	29.37	29.37	248,159	-0.07(-0.25%)
Mar 15, 2018	29.49	29.57	29.40	29.44	263,254	-0.02(-0.07%)
Mar 14, 2018	29.55	29.58	29.41	29.46	354,094	+0.19(+0.65%)
Mar 13, 2018	29.49	29.57	29.23	29.27	510,306	-0.11(-0.38%)
Mar 12, 2018	29.35	29.42	29.32	29.38	1,078,830	-0.09(-0.30%)
Mar 09, 2018	29.38	29.49	29.35	29.47	609,681	+0.04(+0.15%)
Mar 08, 2018	29.36	29.43	29.29	29.43	1,761,367	+0.13(+0.43%)
Mar 07, 2018		29.33	29.12	29.30	433,213	+0.15(+0.51%)
Mar 06, 2018	29.18	29.22	29.09	29.15	455,117	+0.01(+0.03%)
Mar 05, 2018	28.90	29.20	28.89	29.15	730,604	+0.06(+0.20%)
Mar 02, 2018	28.85	29.10	28.80	29.09	680,832	+0.29(+1.00%)
Mar 01, 2018	28.97	29.11	28.66	28.80	826,183	-0.09(-0.31%)
Feb 28, 2018	29.16	29.22	28.89	28.89	1,299,882	-0.30(-1.03%)
Feb 27, 2018	29.53	29.57	29.18	29.19	1,159,942	-0.65(-2.17%)
Feb 26, 2018	29.68	29.85	29.62	29.84	516,892	+0.32(+1.07%)
Feb 23, 2018	29.40	29.54	29.38	29.52	462,567	+0.44(+1.52%)
Feb 22, 2018				29.08	1,940,617	+0.08(+0.28%)
Feb 21, 2018	29.26	29.40	29.00	29.00	1,106,549	-0.24(-0.81%)
Feb 20, 2018	29.30	29.37	29.16	29.23	510,431	-0.15(-0.50%)
Feb 16, 2018		29.38	29.38	29.38	0	+0.17(+0.58%)
Feb 15, 2018	29.15	29.23	29.00	29.21	478,778	+0.10(+0.35%)
Feb 14, 2018	28.65	29.12	28.63	29.11	806,778	+0.18(+0.61%)
Feb 13, 2018	28.75	28.96	28.75	28.93	604,369	+0.09(+0.31%)
Feb 12, 2018	28.73	28.93	28.63	28.84	1,098,084	+0.24(+0.82%)
Feb 09, 2018	28.61	28.75	28.03	28.61	1,717,851	+0.25(+0.88%)
Feb 08, 2018	29.05	29.07	28.35	28.36	2,936,455	-0.66(-2.28%)
Feb 07, 2018	29.18	29.39	29.02	29.02	1,598,048	-0.29(-0.98%)
Feb 06, 2018	28.70	29.38	28.68	29.31	1,423,368	+0.22(+0.76%)
Feb 05, 2018	29.54	29.66	28.86	29.09	1,740,521	-0.89(-2.97%)
Feb 02, 2018	30.18	30.23	29.95	29.98	1,023,390	-0.63(-2.04%)

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.