Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.99	35.99	35.73	35.73	39,587	-0.14(-0.39%)
Apr 27, 2018	35.97	35.97	35.85	35.87	2,803	+0.04(+0.11%)
Apr 26, 2018	35.65	35.83	35.65	35.83	599	+0.29(+0.82%)
Apr 25, 2018	35.53	35.58	35.53	35.54	10,161	+0.35(+0.99%)
Apr 24, 2018	35.57	35.57	35.19	35.19	19,279	-0.29(-0.82%)
Apr 23, 2018	35.54	35.54	35.45	35.48	19,458	+0.20(+0.57%)
Apr 20, 2018	35.38	35.38	35.24	35.28	9,162	+0.01(+0.03%)
Apr 19, 2018	35.25	35.27	35.16	35.27	5,221	-0.08(-0.23%)
Apr 18, 2018	35.22	35.40	35.22	35.35	9,139	+0.47(+1.35%)
Apr 17, 2018	34.82	34.92	34.77	34.88	6,642	+0.00(+0.00%)
Apr 16, 2018	34.98	34.98	34.88	34.88	1,357	+0.02(+0.06%)
Apr 13, 2018	34.91	34.91	34.77	34.86	3,980	-0.05(-0.14%)
Apr 12, 2018	34.83	34.91	34.83	34.91	3,660	+0.11(+0.32%)
Apr 11, 2018	34.84	34.94	34.80	34.80	3,680	-0.21(-0.60%)
Apr 10, 2018	35.09	35.09	34.90	35.01	20,122	+0.03(+0.09%)
Apr 09, 2018	35.26	35.26	34.98	34.98	4,491	+0.28(+0.81%)
Apr 06, 2018	35.07	35.07	34.70	34.70	4,190	-0.58(-1.64%)
Apr 05, 2018	35.31	35.37	35.22	35.28	7,166	+0.07(+0.20%)
Apr 04, 2018	34.88	35.21	34.87	35.21	2,917	-0.16(-0.45%)
Apr 03, 2018	35.29	35.38	35.14	35.37	36,478	+0.29(+0.83%)
Apr 02, 2018	35.40	35.56	34.92	35.08	22,576	-0.65(-1.82%)
Mar 29, 2018		35.73	35.73	35.73	0	+0.20(+0.56%)
Mar 28, 2018	35.44	35.57	35.38	35.53	1,440	+0.57(+1.63%)
Mar 27, 2018	35.57	35.57	34.92	34.96	15,992	-0.10(-0.29%)
Mar 26, 2018	35.12	35.12	34.99	35.06	5,139	+0.56(+1.62%)
Mar 23, 2018	35.23	35.23	34.50	34.50	14,862	-0.85(-2.40%)
Mar 22, 2018	35.71	35.71	35.32	35.35	25,159	-0.51(-1.42%)
Mar 21, 2018	35.96	36.04	35.85	35.86	10,939	-0.53(-1.46%)
Mar 20, 2018	36.22	36.39	36.22	36.39	2,878	+0.53(+1.48%)
Mar 19, 2018	36.44	36.44	35.86	35.86	18,231	-0.84(-2.29%)
Mar 16, 2018	36.64	36.72	36.64	36.70	995	+0.08(+0.22%)
Mar 15, 2018	36.51	36.75	36.51	36.62	8,394	+0.27(+0.74%)
Mar 14, 2018	36.55	36.55	36.35	36.35	5,518	+0.03(+0.08%)
Mar 13, 2018	36.50	36.50	36.30	36.32	1,853	+0.19(+0.53%)
Mar 12, 2018	36.19	36.19	36.09	36.13	4,167	+0.04(+0.11%)
Mar 09, 2018	35.89	36.09	35.88	36.09	11,975	+0.16(+0.45%)
Mar 08, 2018	35.89	35.99	35.89	35.93	5,736	+0.12(+0.34%)
Mar 07, 2018		35.81	35.75	35.81	9,249	-0.17(-0.47%)
Mar 06, 2018		35.94	35.94	35.98	24,146	+0.04(+0.11%)
Mar 05, 2018	35.53	35.99	35.47	35.94	10,769	+0.52(+1.47%)
Mar 02, 2018	35.11	35.42	35.03	35.42	3,417	+0.31(+0.88%)
Mar 01, 2018	35.66	35.66	35.05	35.11	12,368	-0.62(-1.74%)
Feb 28, 2018	36.15	36.15	35.73	35.73	12,041	-0.18(-0.50%)
Feb 27, 2018	36.24	36.24	35.91	35.91	6,177	-0.33(-0.91%)
Feb 26, 2018	35.98	36.24	35.98	36.24	6,000	+0.53(+1.48%)
Feb 23, 2018	35.72	35.72	35.60	35.71	6,277	+0.25(+0.71%)
Feb 22, 2018	35.46	35.59	35.46	35.46	1,638	+0.11(+0.31%)
Feb 21, 2018	35.36	35.56	35.30	35.35	17,125	+0.19(+0.54%)
Feb 20, 2018	35.22	35.32	35.16	35.16	3,267	-0.13(-0.37%)
Feb 16, 2018		35.29	35.29	35.29	0	+0.45(+1.29%)
Feb 15, 2018	34.98	34.98	34.75	34.84	6,847	+0.20(+0.58%)
Feb 14, 2018	34.27	34.64	34.27	34.64	21,839	+0.28(+0.81%)
Feb 13, 2018		34.38		34.36	13,947	-0.14(-0.41%)
Feb 12, 2018	34.15	34.56	34.15	34.50	4,317	+0.48(+1.41%)
Feb 09, 2018	33.89	34.04	33.68	34.02	101,349	+0.27(+0.80%)
Feb 08, 2018		34.70	33.75	33.75	11,734	-0.95(-2.72%)
Feb 07, 2018	34.66	34.89	34.65	34.70	16,906	-0.28(-0.81%)
Feb 06, 2018	34.25	35.06	34.25	34.98	17,064	+0.51(+1.48%)
Feb 05, 2018	35.11	35.11	34.00	34.47	44,284	-0.88(-2.49%)
Feb 02, 2018	35.59	35.59	35.21	35.35	19,799	-0.27(-0.76%)

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.