Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.20	34.48	34.20	34.26	15,424	+0.18(+0.52%)
Apr 27, 2018	33.86	34.13	33.86	34.08	196,463	+0.48(+1.44%)
Apr 26, 2018	33.45	33.67	33.42	33.60	53,647	+0.48(+1.45%)
Apr 25, 2018	33.37	33.37	32.98	33.12	71,669	-0.45(-1.35%)
Apr 24, 2018	33.67	33.86	33.50	33.57	84,290	-0.30(-0.88%)
Apr 23, 2018	33.83	33.92	33.69	33.87	13,072	+0.00(+0.01%)
Apr 20, 2018	34.10	34.16	33.84	33.86	25,907	-0.39(-1.15%)
Apr 19, 2018	34.40	34.40	34.06	34.26	62,296	-0.66(-1.88%)
Apr 18, 2018	35.53	35.53	34.91	34.91	17,953	-0.65(-1.82%)
Apr 17, 2018	35.30	35.65	35.28	35.56	18,953	+0.29(+0.83%)
Apr 16, 2018	34.72	35.27	34.72	35.27	19,758	-0.02(-0.07%)
Apr 13, 2018	35.13	35.39	35.09	35.29	59,895	+0.15(+0.44%)
Apr 12, 2018	35.20	35.36	35.03	35.14	35,650	-0.55(-1.54%)
Apr 11, 2018	35.87	35.89	35.67	35.69	46,071	+0.30(+0.84%)
Apr 10, 2018	35.55	35.55	35.32	35.39	29,325	-0.14(-0.38%)
Apr 09, 2018	35.17	35.52	35.05	35.52	15,651	+0.09(+0.25%)
Apr 06, 2018	35.17	35.48	34.96	35.44	589,601	+0.70(+2.03%)
Apr 05, 2018	34.88	34.88	34.68	34.73	62,238	-0.47(-1.32%)
Apr 04, 2018	35.52	35.57	35.14	35.20	16,314	-0.12(-0.34%)
Apr 03, 2018	35.65	35.65	35.32	35.32	21,526	-0.58(-1.61%)
Apr 02, 2018	35.66	36.12	35.52	35.90	30,932	+0.05(+0.14%)
Mar 29, 2018		35.85	35.85	35.85	0	+0.43(+1.22%)
Mar 28, 2018	35.61	35.61	35.32	35.41	26,561	+0.14(+0.38%)
Mar 27, 2018	34.59	35.33	34.59	35.28	16,477	+0.72(+2.08%)
Mar 26, 2018	34.68	34.90	34.56	34.56	13,778	-0.21(-0.60%)
Mar 23, 2018	34.51	34.96	34.49	34.77	119,861	-0.08(-0.23%)
Mar 22, 2018	34.93	35.13	34.57	34.85	58,989	+0.64(+1.86%)
Mar 21, 2018	34.02	34.22	33.73	34.22	41,250	+0.06(+0.17%)
Mar 20, 2018	34.15	34.31	34.14	34.16	46,842	-0.32(-0.93%)
Mar 19, 2018	34.52	34.74	34.47	34.48	9,088	-0.19(-0.55%)
Mar 16, 2018	34.66	34.74	34.60	34.67	30,154	-0.27(-0.76%)
Mar 15, 2018	34.91	35.01	34.80	34.93	17,591	+0.00(+0.00%)
Mar 14, 2018	34.60	34.83	34.60	34.93	234,175	+0.56(+1.64%)
Mar 13, 2018	34.21	34.43	33.97	34.37	19,112	+0.36(+1.05%)
Mar 12, 2018	33.81	34.01	33.75	34.01	19,400	+0.44(+1.30%)
Mar 09, 2018	33.63	33.70	33.43	33.57	16,473	-0.47(-1.38%)
Mar 08, 2018	34.15	34.15	33.86	34.04	8,753	+0.35(+1.04%)
Mar 07, 2018			33.68	33.70	5,433	-0.04(-0.12%)
Mar 06, 2018	34.04	34.04	33.74	33.74	6,611	+0.04(+0.11%)
Mar 05, 2018	34.09	34.12	33.35	33.70	37,610	-0.16(-0.48%)
Mar 02, 2018	34.82	34.82	33.73	33.86	26,701	-0.59(-1.70%)
Mar 01, 2018	33.96	34.51	33.88	34.45	23,289	+0.43(+1.26%)
Feb 28, 2018	33.78	34.06	33.75	34.02	40,946	+0.44(+1.32%)
Feb 27, 2018	33.67	33.81	33.13	33.58	33,009	-0.06(-0.18%)
Feb 26, 2018	33.98	34.09	33.58	33.64	74,210	+0.00(+0.00%)
Feb 23, 2018	33.44	33.69	33.42	33.64	17,079	+0.59(+1.77%)
Feb 22, 2018			33.03	33.05	13,457	+0.20(+0.62%)
Feb 21, 2018	33.75	33.75	32.79	32.85	13,858	-0.81(-2.41%)
Feb 20, 2018	33.72	33.73	33.48	33.66	45,216	-0.31(-0.90%)
Feb 16, 2018		33.97	33.97	33.97	0	+0.34(+1.00%)
Feb 15, 2018	33.71	34.04	33.61	33.63	42,532	+0.20(+0.61%)
Feb 14, 2018	33.70	33.73	33.31	33.43	49,739	-0.72(-2.11%)
Feb 13, 2018	33.97	34.17	33.86	34.15	15,524	+0.28(+0.84%)
Feb 12, 2018	33.89	34.37	33.76	33.86	30,807	+0.31(+0.92%)
Feb 09, 2018	33.62	34.17	33.50	33.56	154,937	-0.47(-1.38%)
Feb 08, 2018	33.62	34.17	33.51	34.03	151,056	+0.03(+0.08%)
Feb 07, 2018		34.86	33.93	34.00	337,813	-0.80(-2.29%)
Feb 06, 2018	35.01	35.29	34.63	34.79	194,066	-0.26(-0.73%)
Feb 05, 2018	34.26	35.44	34.00	35.05	108,261	+0.54(+1.55%)
Feb 02, 2018	34.84	34.85	34.32	34.51	237,548	-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.