Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.27	34.55	34.27	34.33	15,389	+0.18(+0.52%)
Apr 27, 2018	33.94	34.21	33.94	34.16	196,025	+0.48(+1.44%)
Apr 26, 2018	33.53	33.74	33.50	33.67	53,527	+0.48(+1.45%)
Apr 25, 2018	33.44	33.44	33.06	33.19	71,510	-0.45(-1.35%)
Apr 24, 2018	33.75	33.93	33.58	33.64	84,101	-0.30(-0.88%)
Apr 23, 2018	33.91	34.00	33.77	33.94	13,043	+0.00(+0.01%)
Apr 20, 2018	34.17	34.24	33.92	33.94	25,849	-0.39(-1.15%)
Apr 19, 2018	34.47	34.47	34.13	34.33	62,157	-0.66(-1.88%)
Apr 18, 2018	35.61	35.61	34.99	34.99	17,913	-0.65(-1.82%)
Apr 17, 2018	35.38	35.73	35.36	35.64	18,911	+0.29(+0.83%)
Apr 16, 2018	34.80	35.35	34.80	35.35	19,714	-0.02(-0.07%)
Apr 13, 2018	35.21	35.47	35.17	35.37	59,761	+0.15(+0.44%)
Apr 12, 2018	35.28	35.44	35.11	35.22	35,570	-0.55(-1.54%)
Apr 11, 2018	35.95	35.97	35.75	35.77	45,968	+0.30(+0.84%)
Apr 10, 2018	35.63	35.63	35.40	35.47	29,259	-0.14(-0.38%)
Apr 09, 2018	35.25	35.60	35.13	35.60	15,616	+0.09(+0.25%)
Apr 06, 2018	35.24	35.56	35.03	35.52	588,285	+0.71(+2.03%)
Apr 05, 2018	34.96	34.96	34.75	34.81	62,099	-0.47(-1.32%)
Apr 04, 2018	35.59	35.65	35.22	35.28	16,278	-0.12(-0.34%)
Apr 03, 2018	35.73	35.73	35.40	35.40	21,478	-0.58(-1.61%)
Apr 02, 2018	35.73	36.20	35.60	35.98	30,863	+0.05(+0.14%)
Mar 29, 2018		35.93	35.93	35.93	0	+0.43(+1.22%)
Mar 28, 2018	35.69	35.69	35.40	35.49	26,502	+0.14(+0.38%)
Mar 27, 2018	34.67	35.41	34.67	35.36	16,441	+0.72(+2.08%)
Mar 26, 2018	34.76	34.98	34.64	34.64	13,747	-0.21(-0.60%)
Mar 23, 2018	34.59	35.03	34.56	34.85	119,593	-0.08(-0.23%)
Mar 22, 2018	35.01	35.21	34.65	34.93	58,858	+0.64(+1.86%)
Mar 21, 2018	34.10	34.30	33.81	34.29	41,158	+0.11(+0.31%)
Mar 20, 2018	34.17	34.34	34.16	34.18	46,805	-0.32(-0.93%)
Mar 19, 2018	34.55	34.77	34.50	34.50	9,081	-0.19(-0.55%)
Mar 16, 2018	34.69	34.77	34.63	34.70	30,130	-0.27(-0.76%)
Mar 15, 2018	34.94	35.04	34.83	34.96	17,577	+0.00(+0.00%)
Mar 14, 2018	34.63	34.85	34.63	34.96	233,991	+0.56(+1.64%)
Mar 13, 2018	34.24	34.46	33.99	34.40	19,097	+0.36(+1.05%)
Mar 12, 2018	33.84	34.04	33.77	34.04	19,384	+0.44(+1.30%)
Mar 09, 2018	33.66	33.73	33.46	33.60	16,460	-0.47(-1.38%)
Mar 08, 2018	34.18	34.18	33.89	34.07	8,746	+0.35(+1.04%)
Mar 07, 2018			33.70	33.72	5,429	-0.04(-0.12%)
Mar 06, 2018	34.06	34.06	33.76	33.76	6,606	+0.04(+0.11%)
Mar 05, 2018	34.11	34.15	33.37	33.73	37,580	-0.16(-0.48%)
Mar 02, 2018	34.84	34.84	33.75	33.89	26,680	-0.59(-1.70%)
Mar 01, 2018	33.98	34.54	33.91	34.48	23,270	+0.43(+1.26%)
Feb 28, 2018	33.81	34.09	33.77	34.05	40,914	+0.44(+1.32%)
Feb 27, 2018	33.70	33.83	33.16	33.61	32,983	-0.06(-0.18%)
Feb 26, 2018	34.01	34.11	33.61	33.67	74,151	+0.00(+0.00%)
Feb 23, 2018	33.47	33.72	33.45	33.67	17,066	+0.59(+1.77%)
Feb 22, 2018			33.06	33.08	13,446	+0.21(+0.62%)
Feb 21, 2018	33.78	33.78	32.81	32.87	13,847	-0.81(-2.41%)
Feb 20, 2018	33.75	33.76	33.50	33.68	45,180	-0.31(-0.90%)
Feb 16, 2018		33.99	33.99	33.99	0	+0.34(+1.00%)
Feb 15, 2018	33.74	34.06	33.63	33.66	42,499	+0.20(+0.61%)
Feb 14, 2018	33.73	33.76	33.34	33.45	49,700	-0.72(-2.11%)
Feb 13, 2018	33.99	34.20	33.89	34.17	15,511	+0.28(+0.84%)
Feb 12, 2018	33.91	34.40	33.79	33.89	30,783	+0.31(+0.92%)
Feb 09, 2018	33.64	34.20	33.53	33.58	154,815	-0.47(-1.38%)
Feb 08, 2018	33.64	34.20	33.54	34.05	150,938	+0.03(+0.08%)
Feb 07, 2018		34.89	33.95	34.03	337,548	-0.80(-2.29%)
Feb 06, 2018	35.04	35.31	34.66	34.82	193,913	-0.26(-0.73%)
Feb 05, 2018	34.29	35.46	34.02	35.08	108,176	+0.54(+1.55%)
Feb 02, 2018	34.87	34.88	34.35	34.54	237,362	-0.68(-1.94%)

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.