Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.71	32.71	31.87	31.87	31,835	-0.63(-1.94%)
Apr 27, 2018	32.39	32.55	32.31	32.50	27,621	+0.22(+0.67%)
Apr 26, 2018	31.99	32.40	31.89	32.28	4,479	+0.37(+1.15%)
Apr 25, 2018	31.67	32.00	31.67	31.92	11,766	+0.39(+1.23%)
Apr 24, 2018	31.91	32.07	31.48	31.53	53,298	-0.16(-0.51%)
Apr 23, 2018	31.67	31.90	31.59	31.69	10,750	+0.05(+0.16%)
Apr 20, 2018	31.84	31.85	31.59	31.64	2,833	-0.16(-0.52%)
Apr 19, 2018	32.16	32.16	31.60	31.80	6,576	-0.46(-1.43%)
Apr 18, 2018	32.14	32.50	32.14	32.26	16,130	+0.08(+0.26%)
Apr 17, 2018	32.25	32.36	32.14	32.18	61,748	+0.13(+0.41%)
Apr 16, 2018	31.88	32.09	31.88	32.05	4,393	+0.38(+1.19%)
Apr 13, 2018	31.86	31.91	31.67	31.67	5,227	-0.33(-1.02%)
Apr 12, 2018	31.96	32.18	31.93	32.00	8,723	+0.19(+0.61%)
Apr 11, 2018	31.89	32.09	31.76	31.80	7,769	-0.15(-0.47%)
Apr 10, 2018	31.78	32.01	31.72	31.95	11,157	+0.59(+1.89%)
Apr 09, 2018	31.67	31.68	31.35	31.36	19,922	-0.16(-0.52%)
Apr 06, 2018	31.92	32.04	31.28	31.52	3,862	-0.76(-2.36%)
Apr 05, 2018	32.25	32.31	32.06	32.28	51,109	+0.12(+0.38%)
Apr 04, 2018	31.18	32.20	31.18	32.16	16,416	+0.69(+2.19%)
Apr 03, 2018	31.29	31.47	31.11	31.47	62,522	+0.39(+1.24%)
Apr 02, 2018	31.88	31.88	30.78	31.09	13,886	-0.82(-2.57%)
Mar 29, 2018		31.91	31.91	31.91	0	+0.49(+1.56%)
Mar 28, 2018	31.34	31.75	31.26	31.41	23,149	+0.24(+0.75%)
Mar 27, 2018	31.60	31.86	31.17	31.18	17,411	-0.57(-1.78%)
Mar 26, 2018	31.36	31.78	31.15	31.75	6,958	+0.81(+2.62%)
Mar 23, 2018	31.52	31.58	30.89	30.93	9,664	-0.66(-2.09%)
Mar 22, 2018	32.09	32.16	31.59	31.59	8,480	-0.67(-2.08%)
Mar 21, 2018	32.23	32.55	32.23	32.26	8,327	-0.13(-0.39%)
Mar 20, 2018	32.24	32.42	32.24	32.39	11,466	+0.20(+0.61%)
Mar 19, 2018	32.53	32.53	32.18	32.19	18,474	-0.53(-1.63%)
Mar 16, 2018	32.45	32.79	32.45	32.73	6,447	+0.28(+0.87%)
Mar 15, 2018	32.74	32.74	32.42	32.44	2,000	-0.11(-0.35%)
Mar 14, 2018	32.76	32.82	32.50	32.56	41,998	-0.42(-1.27%)
Mar 13, 2018	32.89	33.24	32.89	32.97	3,108	+0.27(+0.83%)
Mar 12, 2018	32.62	32.78	32.60	32.70	13,594	-0.02(-0.06%)
Mar 09, 2018	32.55	32.73	32.37	32.72	38,759	+0.49(+1.52%)
Mar 08, 2018	32.39	32.47	32.23	32.23	59,339	-0.30(-0.93%)
Mar 07, 2018	32.69	32.82	32.39	32.53	10,703	-0.09(-0.29%)
Mar 06, 2018	32.80	32.80	32.59	32.63	14,368	-0.17(-0.52%)
Mar 05, 2018	32.34	32.80	32.34	32.80	30,357	+0.46(+1.42%)
Mar 02, 2018	31.85	32.40	31.75	32.34	6,382	+0.15(+0.48%)
Mar 01, 2018	32.41	32.41	31.94	32.19	19,037	-0.28(-0.87%)
Feb 28, 2018	32.67	32.81	32.47	32.47	11,568	-0.09(-0.29%)
Feb 27, 2018	33.35	33.57	32.46	32.56	16,037	-0.50(-1.51%)
Feb 26, 2018	33.17	33.17	32.74	33.06	8,555	+0.33(+1.01%)
Feb 23, 2018	32.45	32.75	32.26	32.73	9,863	+0.57(+1.78%)
Feb 22, 2018	32.29	32.54	32.15	32.16	10,094	-0.12(-0.37%)
Feb 21, 2018	32.41	32.66	32.28	32.28	9,850	-0.10(-0.30%)
Feb 20, 2018	32.65	32.65	32.25	32.37	13,593	-0.43(-1.32%)
Feb 16, 2018		32.81	32.81	32.81	0	+0.06(+0.17%)
Feb 15, 2018	32.85	32.86	32.28	32.75	24,690	+0.41(+1.28%)
Feb 14, 2018	31.41	32.40	31.41	32.34	92,512	+0.64(+2.00%)
Feb 13, 2018	31.43	31.75	31.39	31.70	5,739	+0.51(+1.64%)
Feb 12, 2018	31.28	31.43	31.08	31.19	10,991	+0.05(+0.15%)
Feb 09, 2018	30.94	31.26	29.93	31.14	32,029	+0.10(+0.33%)
Feb 08, 2018	31.93	31.95	30.95	31.04	6,284	-1.07(-3.34%)
Feb 07, 2018		32.36	31.99	32.11	25,524	+0.49(+1.55%)
Feb 06, 2018	30.53	31.62	30.35	31.62	11,096	-0.02(-0.06%)
Feb 05, 2018	32.08	32.55	31.27	31.64	19,695	-0.81(-2.49%)
Feb 02, 2018	32.93	33.09	32.36	32.45	36,614	-0.88(-2.65%)

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.