Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.42	33.42	33.01	33.12	27,155	-0.24(-0.73%)
Apr 27, 2018	33.36	33.47	33.21	33.36	24,978	+0.35(+1.06%)
Apr 26, 2018	33.17	33.19	32.85	33.01	35,746	-0.10(-0.30%)
Apr 25, 2018	33.03	33.15	33.02	33.11	30,364	+0.03(+0.11%)
Apr 24, 2018	33.23	33.23	32.97	33.08	33,759	-0.27(-0.81%)
Apr 23, 2018	33.30	33.40	33.23	33.34	519,498	-0.74(-2.17%)
Apr 20, 2018	34.21	34.21	34.00	34.09	535,955	-0.10(-0.29%)
Apr 19, 2018	34.36	34.36	34.05	34.19	211,547	-0.34(-1.00%)
Apr 18, 2018	34.28	34.55	34.28	34.53	552,630	-0.12(-0.35%)
Apr 17, 2018	34.64	34.75	34.53	34.65	1,275,503	-0.25(-0.72%)
Apr 16, 2018	34.69	34.95	34.57	34.90	386,264	+0.43(+1.25%)
Apr 13, 2018	34.42	34.52	34.33	34.47	267,669	+0.25(+0.73%)
Apr 12, 2018	34.01	34.24	33.91	34.22	110,563	-0.23(-0.67%)
Apr 11, 2018	34.45	34.58	34.35	34.45	26,998	-0.02(-0.06%)
Apr 10, 2018	34.59	34.59	34.33	34.47	30,748	-0.09(-0.27%)
Apr 09, 2018	34.59	34.76	34.38	34.56	28,430	+0.31(+0.92%)
Apr 06, 2018	34.15	34.34	34.07	34.25	28,208	+0.12(+0.35%)
Apr 05, 2018	33.98	34.15	33.96	34.13	24,307	+0.06(+0.18%)
Apr 04, 2018	33.48	34.07	33.48	34.07	38,858	+0.64(+1.91%)
Apr 03, 2018	33.18	33.45	33.14	33.43	30,179	+0.38(+1.15%)
Apr 02, 2018	33.28	33.39	32.80	33.05	30,740	-0.34(-1.02%)
Mar 29, 2018		33.39	33.39	33.39	0	+0.44(+1.34%)
Mar 28, 2018	32.67	33.18	32.67	32.95	28,384	+0.33(+1.01%)
Mar 27, 2018	32.69	32.87	32.36	32.62	35,710	-0.37(-1.11%)
Mar 26, 2018	32.91	33.04	32.70	32.98	37,748	+0.24(+0.73%)
Mar 23, 2018	32.93	33.02	32.68	32.74	34,801	-0.03(-0.08%)
Mar 22, 2018	32.72	32.94	32.57	32.77	28,036	+0.03(+0.09%)
Mar 21, 2018	32.73	32.88	32.56	32.74	27,252	+0.06(+0.18%)
Mar 20, 2018	32.61	32.75	32.51	32.68	27,250	+0.13(+0.41%)
Mar 19, 2018	32.52	32.58	32.42	32.55	36,062	-0.31(-0.96%)
Mar 16, 2018	33.15	33.20	32.70	32.86	23,477	-0.45(-1.37%)
Mar 15, 2018	33.29	33.43	33.27	33.31	36,308	+0.05(+0.17%)
Mar 14, 2018	33.38	33.38	33.11	33.26	43,026	-0.07(-0.21%)
Mar 13, 2018	33.31	33.39	33.15	33.33	72,637	+0.07(+0.21%)
Mar 12, 2018	33.28	33.37	33.14	33.26	22,515	+0.30(+0.91%)
Mar 09, 2018	32.76	33.05	32.76	32.96	28,442	+0.03(+0.09%)
Mar 08, 2018	32.84	33.07	32.76	32.93	95,406	+0.09(+0.27%)
Mar 07, 2018	32.52	32.84	32.52	32.84	35,760	+0.36(+1.11%)
Mar 06, 2018	32.48	32.59	32.33	32.48	47,204	+0.04(+0.12%)
Mar 05, 2018	32.17	32.44	32.17	32.44	24,493	+0.17(+0.53%)
Mar 02, 2018	32.48	32.50	32.03	32.27	39,161	-0.21(-0.66%)
Mar 01, 2018	32.30	32.56	32.17	32.48	36,226	-0.30(-0.90%)
Feb 28, 2018	33.12	33.12	32.75	32.78	47,542	-0.16(-0.47%)
Feb 27, 2018	33.33	33.33	32.92	32.94	39,606	-0.55(-1.66%)
Feb 26, 2018	33.47	33.50	33.26	33.49	72,733	+0.32(+0.96%)
Feb 23, 2018	33.21	33.27	32.98	33.17	593,103	+0.09(+0.29%)
Feb 22, 2018	33.01	33.24	32.90	33.08	66,558	+0.07(+0.20%)
Feb 21, 2018	33.14	33.32	32.91	33.01	50,060	+0.20(+0.61%)
Feb 20, 2018	32.99	33.01	32.68	32.81	55,073	-0.62(-1.85%)
Feb 16, 2018		33.43	33.43	33.43	0	+0.46(+1.40%)
Feb 15, 2018	32.58	32.97	32.58	32.97	47,333	+0.01(+0.03%)
Feb 14, 2018	32.13	32.96	32.13	32.96	55,843	+0.90(+2.81%)
Feb 13, 2018	31.84	32.10	31.78	32.06	59,199	+0.23(+0.72%)
Feb 12, 2018	31.62	31.91	31.56	31.83	97,893	+0.39(+1.24%)
Feb 09, 2018	31.31	31.52	30.79	31.44	68,246	+0.50(+1.62%)
Feb 08, 2018	31.30	31.32	30.94	30.94	51,271	+0.41(+1.34%)
Feb 07, 2018	30.46	30.73	30.35	30.53	64,442	-0.39(-1.26%)
Feb 06, 2018	30.15	30.92	30.15	30.92	84,320	+0.09(+0.29%)
Feb 05, 2018	31.08	31.08	30.60	30.83	47,636	-0.66(-2.10%)
Feb 02, 2018	31.66	31.73	31.50	31.49	40,920	-0.68(-2.10%)

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.