Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.15	32.15	31.82	31.85	21,013	-0.18(-0.56%)
Apr 27, 2018	32.05	32.05	31.88	32.03	188,283	+0.25(+0.78%)
Apr 26, 2018	31.56	31.79	31.56	31.78	71,573	+0.35(+1.12%)
Apr 25, 2018	31.51	31.54	31.27	31.43	60,518	-0.32(-1.00%)
Apr 24, 2018	32.09	32.11	31.59	31.75	144,428	-0.10(-0.30%)
Apr 23, 2018	32.04	32.08	31.81	31.84	38,077	-0.25(-0.78%)
Apr 20, 2018	32.29	32.31	31.98	32.09	64,647	-0.42(-1.28%)
Apr 19, 2018	32.68	32.77	32.36	32.51	57,814	-0.17(-0.52%)
Apr 18, 2018	32.51	32.72	32.46	32.68	144,099	+0.26(+0.79%)
Apr 17, 2018	32.22	32.47	32.20	32.42	58,378	+0.07(+0.23%)
Apr 16, 2018	32.30	32.36	32.23	32.35	111,278	+0.01(+0.04%)
Apr 13, 2018	32.61	32.61	32.24	32.33	39,272	-0.38(-1.17%)
Apr 12, 2018	32.62	32.77	32.57	32.72	52,276	+0.02(+0.07%)
Apr 11, 2018	32.51	32.73	32.50	32.69	39,877	+0.03(+0.09%)
Apr 10, 2018	32.51	32.70	32.44	32.66	42,490	+0.57(+1.77%)
Apr 09, 2018	32.25	32.40	32.09	32.09	37,663	+0.07(+0.23%)
Apr 06, 2018	32.41	32.44	31.90	32.02	37,194	-0.70(-2.12%)
Apr 05, 2018	32.69	32.86	32.62	32.72	138,663	+0.15(+0.45%)
Apr 04, 2018	31.76	32.57	31.76	32.57	156,166	-0.04(-0.12%)
Apr 03, 2018	32.56	32.63	32.30	32.61	80,947	+0.32(+1.00%)
Apr 02, 2018	32.84	32.84	32.03	32.29	75,902	-0.62(-1.88%)
Mar 29, 2018		32.90	32.90	32.90	0	+0.55(+1.71%)
Mar 28, 2018	32.40	32.53	32.20	32.35	36,259	-0.20(-0.61%)
Mar 27, 2018	33.09	33.16	32.44	32.55	30,643	-0.56(-1.71%)
Mar 26, 2018	32.91	33.11	32.61	33.11	73,009	+1.10(+3.43%)
Mar 23, 2018	32.76	32.83	32.01	32.01	108,622	-0.68(-2.09%)
Mar 22, 2018	33.00	33.13	32.67	32.70	65,609	-1.09(-3.23%)
Mar 21, 2018	33.56	33.85	33.53	33.79	38,266	+0.10(+0.30%)
Mar 20, 2018	33.61	33.75	33.61	33.69	103,070	+0.37(+1.12%)
Mar 19, 2018	33.64	33.64	33.15	33.32	62,350	-0.46(-1.36%)
Mar 16, 2018	33.82	33.83	33.68	33.78	468,273	-0.05(-0.14%)
Mar 15, 2018	33.97	33.98	33.71	33.82	33,674	-0.08(-0.23%)
Mar 14, 2018	34.04	34.04	33.75	33.90	42,416	+0.03(+0.08%)
Mar 13, 2018	34.36	34.36	33.82	33.88	29,808	-0.31(-0.91%)
Mar 12, 2018	34.06	34.21	34.05	34.19	32,696	+0.17(+0.49%)
Mar 09, 2018	33.65	34.03	33.65	34.02	40,662	+0.59(+1.77%)
Mar 08, 2018	33.46	33.52	33.31	33.43	45,555	-0.03(-0.08%)
Mar 07, 2018		33.46	33.14	33.46	49,537	-0.01(-0.03%)
Mar 06, 2018	33.53	33.61	33.39	33.47	26,436	+0.33(+0.99%)
Mar 05, 2018	32.69	33.16	32.69	33.14	51,385	+0.11(+0.34%)
Mar 02, 2018	32.59	33.05	32.45	33.03	49,866	+0.09(+0.26%)
Mar 01, 2018	33.21	33.34	32.68	32.94	46,041	-0.01(-0.04%)
Feb 28, 2018	33.41	33.41	32.93	32.96	213,877	-0.45(-1.35%)
Feb 27, 2018	34.04	34.04	33.41	33.41	100,939	-0.83(-2.41%)
Feb 26, 2018	34.11	34.26	33.98	34.23	28,273	+0.27(+0.79%)
Feb 23, 2018	33.80	33.99	33.75	33.96	24,392	+0.45(+1.35%)
Feb 22, 2018			33.47	33.51	25,559	+0.06(+0.17%)
Feb 21, 2018	33.75	34.04	33.45	33.45	83,030	+0.01(+0.04%)
Feb 20, 2018	33.43	33.55	33.33	33.44	54,237	-0.54(-1.60%)
Feb 16, 2018		33.98	33.98	33.98	0	+0.07(+0.19%)
Feb 15, 2018	33.94	34.06	33.81	33.92	40,968	+0.53(+1.59%)
Feb 14, 2018	32.51	33.46	32.51	33.39	137,392	+0.74(+2.26%)
Feb 13, 2018	32.46	32.74	32.46	32.65	65,950	+0.21(+0.64%)
Feb 12, 2018	32.29	32.67	32.16	32.44	89,873	+0.54(+1.70%)
Feb 09, 2018	31.92	32.12	31.04	31.90	61,499	+0.41(+1.30%)
Feb 08, 2018		32.56	31.48	31.49	99,381	-1.07(-3.28%)
Feb 07, 2018	32.89	33.19	32.56	32.56	78,742	-0.95(-2.84%)
Feb 06, 2018	32.49	33.75	32.49	33.51	89,084	+0.46(+1.39%)
Feb 05, 2018	33.57	33.78	32.63	33.05	117,932	-0.53(-1.57%)
Feb 02, 2018	34.10	34.10	33.58	33.58	101,883	-0.92(-2.67%)

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.