Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.14	32.19	32.05	32.09	6,425	-0.04(-0.12%)
Apr 27, 2018	32.28	32.35	32.07	32.13	3,834	-0.31(-0.94%)
Apr 26, 2018	31.99	32.44	31.99	32.44	5,726	+0.52(+1.62%)
Apr 25, 2018	31.88	31.98	31.68	31.92	7,805	-0.33(-1.03%)
Apr 24, 2018	32.50	32.68	32.15	32.25	11,037	-0.30(-0.91%)
Apr 23, 2018	32.72	32.72	32.54	32.55	5,678	-0.02(-0.07%)
Apr 20, 2018	32.79	32.79	32.57	32.57	6,688	-0.28(-0.84%)
Apr 19, 2018	33.01	33.01	32.79	32.85	5,256	-0.25(-0.76%)
Apr 18, 2018	33.09	33.13	32.95	33.10	9,916	+0.01(+0.02%)
Apr 17, 2018	32.89	33.13	32.85	33.09	13,336	+0.38(+1.17%)
Apr 16, 2018	32.79	32.79	32.61	32.71	5,801	+0.28(+0.87%)
Apr 13, 2018	32.74	32.74	32.42	32.43	3,017	-0.17(-0.52%)
Apr 12, 2018	32.60	32.62	32.53	32.60	4,491	+0.35(+1.07%)
Apr 11, 2018	31.96	32.35	31.96	32.25	6,098	+0.06(+0.19%)
Apr 10, 2018	31.98	32.23	31.93	32.19	5,205	+0.56(+1.78%)
Apr 09, 2018	31.61	31.92	31.61	31.63	5,915	+0.27(+0.85%)
Apr 06, 2018	31.71	31.82	31.36	31.36	10,702	-0.54(-1.70%)
Apr 05, 2018	31.90	31.99	31.76	31.91	16,319	+0.15(+0.48%)
Apr 04, 2018	31.01	31.75	31.01	31.75	6,260	+0.09(+0.30%)
Apr 03, 2018	31.48	31.66	31.29	31.66	17,405	+0.39(+1.25%)
Apr 02, 2018	31.65	31.73	31.07	31.27	6,096	-0.58(-1.82%)
Mar 29, 2018		31.85	31.85	31.85	0	+0.50(+1.61%)
Mar 28, 2018	31.40	31.49	31.10	31.34	5,910	-0.30(-0.94%)
Mar 27, 2018	32.21	32.27	31.51	31.64	7,977	-0.60(-1.87%)
Mar 26, 2018	32.01	32.24	31.76	32.24	12,163	+0.41(+1.27%)
Mar 23, 2018	32.42	32.42	31.84	31.84	10,678	-0.58(-1.80%)
Mar 22, 2018	32.69	32.83	32.42	32.42	13,257	-0.71(-2.14%)
Mar 21, 2018	32.92	33.17	32.90	33.13	13,342	+0.13(+0.40%)
Mar 20, 2018	32.80	33.05	32.79	32.99	13,506	+0.28(+0.85%)
Mar 19, 2018	32.99	33.05	32.64	32.72	9,180	-0.31(-0.95%)
Mar 16, 2018	33.06	33.06	32.93	33.03	7,500	+0.03(+0.08%)
Mar 15, 2018	33.15	33.15	33.00	33.00	7,342	-0.01(-0.03%)
Mar 14, 2018	33.19	33.19	33.01	33.01	6,697	-0.19(-0.57%)
Mar 13, 2018	33.47	33.56	33.12	33.20	15,425	-0.24(-0.71%)
Mar 12, 2018	33.34	33.53	33.34	33.44	10,698	+0.21(+0.63%)
Mar 09, 2018	33.04	33.23	33.04	33.23	8,008	+0.34(+1.02%)
Mar 08, 2018	32.86	32.94	32.86	32.90	6,203	-0.03(-0.09%)
Mar 07, 2018		32.92		32.92	5,634	+0.17(+0.51%)
Mar 06, 2018	32.90	32.90	32.60	32.76	20,683	+0.00(+0.00%)
Mar 05, 2018	32.31	32.78	32.31	32.76	8,893	+0.15(+0.46%)
Mar 02, 2018	31.99	32.61	31.92	32.61	8,379	+0.44(+1.35%)
Mar 01, 2018	32.33	32.33	31.92	32.17	6,559	-0.27(-0.82%)
Feb 28, 2018	32.78	32.78	32.44	32.44	7,410	-0.14(-0.43%)
Feb 27, 2018	32.94	32.94	32.58	32.58	9,663	-0.33(-0.99%)
Feb 26, 2018	32.87	32.91	32.72	32.91	4,478	+0.10(+0.29%)
Feb 23, 2018	32.67	32.81	32.61	32.81	6,711	+0.32(+0.98%)
Feb 22, 2018	32.59	32.62	32.45	32.49	21,949	-0.03(-0.09%)
Feb 21, 2018	32.53	32.85	32.52	32.52	3,805	+0.14(+0.42%)
Feb 20, 2018	32.24	32.55	32.24	32.38	6,181	+0.19(+0.59%)
Feb 16, 2018		32.19	32.19	32.19	0	-0.04(-0.12%)
Feb 15, 2018	31.90	32.30	31.82	32.23	12,925	+0.60(+1.91%)
Feb 14, 2018	31.13	31.63	31.13	31.63	11,874	+0.49(+1.59%)
Feb 13, 2018	30.92	31.13	30.90	31.13	4,494	+0.05(+0.16%)
Feb 12, 2018	30.79	31.16	30.71	31.08	13,601	+0.50(+1.62%)
Feb 09, 2018	30.69	30.80	29.81	30.59	22,132	-0.04(-0.13%)
Feb 08, 2018	31.25	31.26	30.69	30.63	32,322	-0.54(-1.75%)
Feb 07, 2018	31.16	31.35	31.14	31.17	38,326	+0.06(+0.21%)
Feb 06, 2018	30.46	31.24	30.23	31.11	43,996	-0.08(-0.27%)
Feb 05, 2018	31.80	31.80	30.95	31.19	55,665	-0.95(-2.95%)
Feb 02, 2018	32.51	32.51	32.09	32.14	9,396	-0.59(-1.79%)

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.