Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.54	33.58	33.21	33.21	1,848	-0.36(-1.08%)
Apr 27, 2018	33.62	33.65	33.42	33.57	1,004	+0.01(+0.03%)
Apr 26, 2018	33.42	33.65	33.42	33.56	1,588	-0.03(-0.10%)
Apr 25, 2018	33.54	33.60	33.46	33.60	2,561	+0.06(+0.18%)
Apr 24, 2018	33.79	33.81	33.54	33.54	1,960	-0.26(-0.77%)
Apr 23, 2018	33.74	33.80	33.72	33.80	2,645	+0.13(+0.38%)
Apr 20, 2018	33.76	33.76	33.67	33.67	366	-0.24(-0.70%)
Apr 19, 2018	33.94	33.94	33.74	33.91	4,637	-0.12(-0.36%)
Apr 17, 2018		34.03	34.03	34.03	114	+0.36(+1.06%)
Apr 16, 2018	33.48	33.68	33.48	33.68	1,250	+0.39(+1.16%)
Apr 13, 2018	33.52	33.52	33.20	33.29	1,019	-0.24(-0.70%)
Apr 12, 2018	33.48	33.53	33.48	33.53	506	+0.26(+0.78%)
Apr 11, 2018	33.26	33.37	32.83	33.27	12,053	-0.01(-0.04%)
Apr 10, 2018	33.14	33.28	33.14	33.28	565	+0.22(+0.66%)
Apr 09, 2018	33.19	33.22	33.03	33.06	4,671	+0.10(+0.32%)
Apr 06, 2018	33.46	33.46	32.96	32.96	2,933	-0.52(-1.55%)
Apr 05, 2018	33.33	33.52	33.33	33.48	3,949	+0.25(+0.74%)
Apr 04, 2018	32.45	33.23	32.45	33.23	2,692	+0.43(+1.30%)
Apr 03, 2018	32.46	32.80	32.46	32.80	3,437	+0.22(+0.68%)
Apr 02, 2018	32.92	33.18	32.31	32.58	8,912	-0.63(-1.89%)
Mar 29, 2018		33.21	33.21	33.21	0	+0.49(+1.49%)
Mar 28, 2018	32.62	32.72	32.60	32.72	2,978	+0.15(+0.45%)
Mar 27, 2018	33.06	33.09	32.57	32.57	5,074	-0.34(-1.02%)
Mar 26, 2018	32.69	32.91	32.68	32.91	6,722	-0.02(-0.06%)
Mar 23, 2018	33.04	33.04	32.93	32.93	3,567	-0.12(-0.35%)
Mar 22, 2018	33.36	33.39	33.05	33.05	2,107	-0.67(-2.00%)
Mar 21, 2018	33.50	33.78	33.50	33.72	3,847	+0.12(+0.37%)
Mar 20, 2018	33.63	33.63	33.60	33.60	1,701	+0.19(+0.57%)
Mar 19, 2018	33.47	33.47	33.41	33.41	636	-0.41(-1.21%)
Mar 16, 2018	33.86	33.86	33.72	33.81	3,249	+0.31(+0.93%)
Mar 15, 2018	33.50	33.50	33.50	33.50	735	-0.06(-0.17%)
Mar 14, 2018	33.89	33.89	33.56	33.56	7,025	-0.52(-1.53%)
Mar 13, 2018	34.00	34.08	34.00	34.08	655	+0.22(+0.65%)
Mar 12, 2018	33.83	33.87	33.81	33.86	1,981	+0.13(+0.40%)
Mar 09, 2018	33.66	33.73	33.60	33.73	4,299	+0.56(+1.67%)
Mar 08, 2018	33.26	33.26	33.15	33.17	1,278	-0.09(-0.27%)
Mar 07, 2018	33.20	33.26	33.12	33.26	1,554	+0.36(+1.09%)
Mar 06, 2018	32.59	32.94	32.59	32.90	9,429	+0.27(+0.82%)
Mar 05, 2018	32.35	32.64	32.35	32.64	2,464	+0.23(+0.72%)
Mar 02, 2018	31.97	32.43	31.97	32.40	4,053	+0.43(+1.34%)
Mar 01, 2018	32.27	32.27	31.97	31.97	2,721	-0.17(-0.54%)
Feb 28, 2018	32.47	32.58	32.15	32.15	10,210	-0.83(-2.51%)
Feb 26, 2018		32.98	32.98	32.98	236	+0.21(+0.65%)
Feb 23, 2018	32.64	32.76	32.64	32.76	867	+0.11(+0.33%)
Feb 22, 2018			32.66	32.66	1,252	-0.10(-0.30%)
Feb 21, 2018	32.75	32.75	32.75	32.75	514	+0.19(+0.59%)
Feb 20, 2018	32.53	32.56	32.53	32.56	831	-0.18(-0.56%)
Feb 16, 2018		32.74	32.74	32.74	0	+0.35(+1.08%)
Feb 15, 2018	32.34	32.45	32.34	32.39	9,346	+0.15(+0.47%)
Feb 14, 2018	32.09	32.24	32.09	32.24	625	+0.42(+1.34%)
Feb 13, 2018	31.69	31.92	31.69	31.82	8,583	-0.03(-0.09%)
Feb 12, 2018	31.72	31.88	31.52	31.85	49,360	+0.43(+1.36%)
Feb 09, 2018	31.63	31.63	31.03	31.42	1,535	-0.26(-0.82%)
Feb 08, 2018	31.70	31.72	31.68	31.68	1,676	-0.40(-1.25%)
Feb 07, 2018		32.12	32.08	32.08	1,403	+0.00(+0.00%)
Feb 06, 2018	31.87	32.08	31.62	32.08	5,282	-0.44(-1.36%)
Feb 05, 2018	32.52	32.52	32.52	32.52	422	-0.47(-1.43%)
Feb 02, 2018	33.36	33.36	33.00	33.00	1,455	-0.49(-1.45%)

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.