Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.23	33.33	33.19	33.24	55,538	-0.13(-0.38%)
Apr 27, 2018	33.30	33.44	33.27	33.37	36,376	+0.10(+0.30%)
Apr 26, 2018	33.50	33.54	33.25	33.27	49,102	-0.09(-0.28%)
Apr 25, 2018	33.44	33.53	33.32	33.36	192,308	-0.19(-0.56%)
Apr 24, 2018	33.62	33.72	33.50	33.55	109,649	+0.03(+0.08%)
Apr 23, 2018	33.69	33.69	33.44	33.52	70,859	-0.31(-0.92%)
Apr 20, 2018	33.86	33.91	33.79	33.83	61,821	-0.22(-0.64%)
Apr 19, 2018	34.24	34.24	33.99	34.05	108,941	-0.19(-0.55%)
Apr 18, 2018	34.22	34.31	34.22	34.24	137,901	-0.05(-0.14%)
Apr 17, 2018	34.22	34.29	34.13	34.29	116,560	-0.02(-0.06%)
Apr 16, 2018	34.26	34.33	34.18	34.31	47,767	+0.17(+0.50%)
Apr 13, 2018	33.98	34.16	33.95	34.14	32,459	+0.21(+0.61%)
Apr 12, 2018	34.05	34.10	33.90	33.93	56,986	-0.21(-0.61%)
Apr 11, 2018	34.19	34.27	34.05	34.14	387,257	+0.00(+0.00%)
Apr 10, 2018	34.13	34.15	33.98	34.14	108,562	+0.08(+0.22%)
Apr 09, 2018	34.05	34.11	33.89	34.06	41,571	+0.09(+0.25%)
Apr 06, 2018	33.86	34.01	33.78	33.98	38,037	+0.25(+0.73%)
Apr 05, 2018	33.81	33.84	33.68	33.73	23,109	-0.13(-0.39%)
Apr 04, 2018	33.94	34.04	33.85	33.86	39,094	+0.01(+0.03%)
Apr 03, 2018	33.85	33.97	33.78	33.85	92,555	-0.18(-0.53%)
Apr 02, 2018	33.96	34.16	33.81	34.03	556,718	+0.02(+0.06%)
Mar 29, 2018		34.01	34.01	34.01	0	+0.06(+0.17%)
Mar 28, 2018	34.11	34.12	33.96	33.96	50,948	-0.28(-0.83%)
Mar 27, 2018	34.20	34.31	34.13	34.24	110,222	+0.02(+0.06%)
Mar 26, 2018	34.12	34.43	34.12	34.22	171,962	+0.05(+0.14%)
Mar 23, 2018	34.09	34.21	33.87	34.17	48,374	+0.26(+0.75%)
Mar 22, 2018	33.81	34.07	33.81	33.92	32,695	-0.17(-0.50%)
Mar 21, 2018	33.82	34.14	33.69	34.09	42,785	+0.31(+0.92%)
Mar 20, 2018	33.78	33.88	33.61	33.78	74,305	-0.15(-0.45%)
Mar 19, 2018	33.83	34.09	33.78	33.93	57,376	+0.03(+0.10%)
Mar 16, 2018	33.87	33.98	33.77	33.90	28,454	-0.17(-0.51%)
Mar 15, 2018	34.09	34.16	33.82	34.07	53,873	-0.11(-0.33%)
Mar 14, 2018	34.10	34.33	34.09	34.18	82,033	+0.03(+0.08%)
Mar 13, 2018	33.98	34.28	33.98	34.15	142,849	+0.16(+0.47%)
Mar 12, 2018	33.86	34.11	33.86	33.99	75,610	+0.03(+0.08%)
Mar 09, 2018	33.90	34.05	33.82	33.97	223,937	-0.05(-0.14%)
Mar 08, 2018	34.11	34.15	33.87	34.01	75,358	-0.17(-0.50%)
Mar 07, 2018		34.29	34.07	34.18	68,235	+0.06(+0.17%)
Mar 06, 2018	34.06	34.20	34.00	34.13	49,218	+0.18(+0.53%)
Mar 05, 2018	33.94	34.03	33.81	33.95	40,790	+0.01(+0.03%)
Mar 02, 2018	33.91	34.05	33.80	33.94	341,474	+0.05(+0.14%)
Mar 01, 2018	33.58	33.89	33.46	33.89	242,903	+0.19(+0.55%)
Feb 28, 2018	33.82	33.82	33.62	33.70	59,293	-0.05(-0.14%)
Feb 27, 2018	34.01	34.01	33.70	33.75	41,353	-0.33(-0.97%)
Feb 26, 2018	34.03	34.09	33.89	34.08	74,268	+0.08(+0.22%)
Feb 23, 2018	33.97	34.05	33.86	34.01	215,433	+0.03(+0.08%)
Feb 22, 2018			33.93	33.98	207,373	+0.12(+0.36%)
Feb 21, 2018	34.08	34.18	33.86	33.86	180,093	-0.19(-0.55%)
Feb 20, 2018	34.16	34.16	33.99	34.04	150,907	-0.14(-0.41%)
Feb 16, 2018		34.19	34.19	34.19	0	-0.25(-0.71%)
Feb 15, 2018	34.24	34.45	34.15	34.43	302,634	+0.19(+0.55%)
Feb 14, 2018	33.83	34.24	33.80	34.24	116,345	+0.23(+0.67%)
Feb 13, 2018	33.90	34.05	33.90	34.02	533,109	+0.16(+0.47%)
Feb 12, 2018	33.94	33.94	33.76	33.86	552,285	+0.07(+0.20%)
Feb 09, 2018	33.82	33.84	33.70	33.79	726,782	-0.11(-0.33%)
Feb 08, 2018	33.92	33.96	33.77	33.90	900,599	+0.07(+0.20%)
Feb 07, 2018	34.08	34.12	33.71	33.84	408,930	-0.32(-0.93%)
Feb 06, 2018	34.14	34.31	33.94	34.15	34,094	-0.19(-0.56%)
Feb 05, 2018	34.35	34.41	34.28	34.35	58,138	+0.02(+0.06%)
Feb 02, 2018	34.47	34.52	34.27	34.33	118,367	-0.36(-1.03%)

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.