Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.06	32.15	31.60	31.60	118,188	-0.42(-1.30%)
Apr 27, 2018	31.85	32.23	31.85	32.02	223,516	+0.17(+0.52%)
Apr 26, 2018	32.02	32.23	31.73	31.85	182,107	-0.25(-0.78%)
Apr 25, 2018	32.39	32.56	32.06	32.10	228,274	-0.04(-0.13%)
Apr 24, 2018	32.39	32.94	32.08	32.15	168,910	-0.37(-1.15%)
Apr 23, 2018	32.19	32.56	32.15	32.52	103,472	+0.33(+1.04%)
Apr 20, 2018	31.85	32.27	31.85	32.19	170,236	+0.29(+0.91%)
Apr 19, 2018	31.52	32.02	31.52	31.90	99,246	+0.29(+0.92%)
Apr 18, 2018	31.77	31.98	31.56	31.60	117,626	-0.08(-0.26%)
Apr 17, 2018	32.15	32.15	31.40	31.69	160,970	-0.25(-0.78%)
Apr 16, 2018	31.85	32.06	31.65	31.94	92,487	+0.25(+0.79%)
Apr 13, 2018	32.19	32.19	31.56	31.69	99,437	-0.29(-0.91%)
Apr 12, 2018	31.77	32.23	31.65	31.98	159,992	+0.33(+1.05%)
Apr 11, 2018	31.40	31.65	31.23	31.65	108,617	+0.04(+0.13%)
Apr 10, 2018	31.48	31.73	31.19	31.60	113,637	+0.42(+1.34%)
Apr 09, 2018	31.27	31.77	31.10	31.19	178,605	+0.04(+0.13%)
Apr 06, 2018	31.69	31.85	30.94	31.15	199,979	-0.75(-2.35%)
Apr 05, 2018	32.02	32.02	31.60	31.90	124,179	+0.04(+0.13%)
Apr 04, 2018	31.35	31.94	31.27	31.85	149,708	+0.21(+0.66%)
Apr 03, 2018	31.27	31.65	31.10	31.65	229,607	+0.50(+1.60%)
Apr 02, 2018	31.44	31.73	30.85	31.15	176,492	-0.46(-1.45%)
Mar 29, 2018		31.60	31.60	31.60	0	-0.17(-0.52%)
Mar 28, 2018	31.40	32.02	31.23	31.77	198,401	+0.37(+1.19%)
Mar 27, 2018	31.81	31.94	31.27	31.40	147,093	-0.37(-1.18%)
Mar 26, 2018	31.19	31.77	31.06	31.77	169,376	+0.96(+3.11%)
Mar 23, 2018	31.81	31.87	30.81	30.81	279,494	-0.96(-3.01%)
Mar 22, 2018	32.23	32.56	31.73	31.77	187,949	-0.79(-2.43%)
Mar 21, 2018	32.64	32.94	32.39	32.56	140,848	+0.00(+0.00%)
Mar 20, 2018	32.98	33.14	32.52	32.56	139,168	-0.42(-1.26%)
Mar 19, 2018	32.94	33.02	32.44	32.98	181,289	+0.04(+0.13%)
Mar 16, 2018	33.14	33.39	32.89	32.94	502,297	-0.12(-0.38%)
Mar 15, 2018	32.81	33.06	32.56	33.06	179,243	+0.25(+0.76%)
Mar 14, 2018	33.19	33.27	32.69	32.81	151,626	-0.29(-0.88%)
Mar 13, 2018	33.02	33.25	32.89	33.10	234,212	+0.17(+0.51%)
Mar 12, 2018	32.60	33.02	32.60	32.94	142,208	+0.25(+0.76%)
Mar 09, 2018	32.23	32.85	32.02	32.69	202,685	+0.75(+2.35%)
Mar 08, 2018	32.23	32.35	31.65	31.94	200,951	-0.21(-0.65%)
Mar 07, 2018		32.35		32.15	229,131	+0.21(+0.65%)
Mar 06, 2018	31.73	31.94	31.27	31.94	317,475	+0.29(+0.92%)
Mar 05, 2018	31.35	31.85	31.02	31.65	238,135	+0.17(+0.53%)
Mar 02, 2018	30.81	31.54	30.69	31.48	154,391	+0.54(+1.75%)
Mar 01, 2018	30.69	31.10	30.60	30.94	182,297	+0.33(+1.09%)
Feb 28, 2018	31.15	31.48	30.60	30.60	311,568	-0.46(-1.47%)
Feb 27, 2018	31.65	31.94	31.06	31.06	302,275	-0.58(-1.84%)
Feb 26, 2018	31.48	31.65	31.19	31.65	121,417	+0.25(+0.80%)
Feb 23, 2018	31.19	31.40	31.02	31.40	103,731	+0.42(+1.34%)
Feb 22, 2018			30.94	30.98	157,924	-0.33(-1.06%)
Feb 21, 2018	31.15	31.81	31.15	31.31	166,656	+0.25(+0.80%)
Feb 20, 2018	31.52	31.52	30.98	31.06	155,969	-0.58(-1.84%)
Feb 16, 2018		31.65	31.65	31.65	0	+0.25(+0.80%)
Feb 15, 2018	31.60	31.65	31.19	31.40	151,644	+0.00(+0.00%)
Feb 14, 2018	30.60	31.44	30.60	31.40	166,864	+0.85(+2.78%)
Feb 13, 2018	30.46	30.75	30.38	30.55	117,140	+0.04(+0.14%)
Feb 12, 2018	31.00	31.00	30.38	30.50	165,292	-0.37(-1.21%)
Feb 09, 2018	30.59	31.04	30.17	30.88	271,836	+0.58(+1.91%)
Feb 08, 2018	30.92	30.96	30.30	30.30	293,184	-0.58(-1.88%)
Feb 07, 2018	30.79	31.00	30.50	30.88	198,392	+0.21(+0.67%)
Feb 06, 2018	29.84	30.71	29.64	30.67	379,537	-0.08(-0.27%)
Feb 05, 2018	31.25	31.70	30.46	30.75	194,838	-0.83(-2.62%)
Feb 02, 2018	31.62	32.08	31.42	31.58	255,830	-0.08(-0.26%)

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.