Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.73	33.88	33.04	33.04	18,853	-0.55(-1.65%)
Apr 27, 2018	33.49	33.80	33.46	33.60	50,521	+0.14(+0.41%)
Apr 26, 2018	33.14	33.73	33.14	33.46	96,708	+0.44(+1.33%)
Apr 25, 2018	32.99	33.19	32.60	33.02	24,247	-0.07(-0.21%)
Apr 24, 2018	33.50	33.71	32.88	33.09	28,001	-0.40(-1.19%)
Apr 23, 2018	33.70	33.87	33.27	33.49	19,805	-0.24(-0.72%)
Apr 20, 2018	33.90	33.99	33.66	33.73	21,749	-0.18(-0.52%)
Apr 19, 2018	34.38	34.63	33.86	33.91	19,789	-0.53(-1.55%)
Apr 18, 2018	34.53	34.82	34.30	34.44	30,007	+0.04(+0.11%)
Apr 17, 2018	34.03	34.57	33.91	34.40	24,728	+0.75(+2.23%)
Apr 16, 2018	34.07	34.07	33.37	33.66	18,881	-0.10(-0.29%)
Apr 13, 2018	34.28	34.28	33.64	33.75	21,829	-0.37(-1.08%)
Apr 12, 2018	33.96	34.32	33.84	34.12	19,588	+0.42(+1.24%)
Apr 11, 2018	33.52	34.04	33.52	33.70	24,829	+0.01(+0.04%)
Apr 10, 2018	32.91	33.69	32.68	33.69	17,160	+1.28(+3.95%)
Apr 09, 2018	32.21	32.93	32.20	32.41	20,809	+0.63(+1.99%)
Apr 06, 2018	32.09	32.43	31.54	31.78	23,464	-0.63(-1.95%)
Apr 05, 2018	33.31	33.48	32.40	32.41	96,548	-0.70(-2.12%)
Apr 04, 2018	31.92	33.21	31.48	33.11	36,144	+0.85(+2.62%)
Apr 03, 2018	32.35	32.54	31.98	32.26	15,674	+0.24(+0.76%)
Apr 02, 2018	33.30	33.30	31.85	32.02	36,284	-1.27(-3.83%)
Mar 29, 2018		33.30	33.30	33.30	0	+0.41(+1.24%)
Mar 28, 2018	33.05	33.16	32.40	32.89	69,516	-0.18(-0.56%)
Mar 27, 2018	34.29	34.29	33.00	33.07	22,079	-1.17(-3.41%)
Mar 26, 2018	33.96	34.32	33.29	34.24	22,759	+0.74(+2.21%)
Mar 23, 2018	34.14	34.30	33.45	33.50	29,147	-0.55(-1.63%)
Mar 22, 2018	34.70	34.94	34.00	34.05	38,177	-0.91(-2.61%)
Mar 21, 2018	34.41	35.16	34.41	34.97	55,155	+0.39(+1.13%)
Mar 20, 2018	34.35	34.67	34.35	34.58	22,649	+0.29(+0.85%)
Mar 19, 2018	34.49	34.77	33.87	34.29	26,124	-0.39(-1.12%)
Mar 16, 2018	34.75	34.87	34.60	34.68	16,781	-0.18(-0.53%)
Mar 15, 2018	35.60	35.60	34.80	34.86	27,104	-0.43(-1.21%)
Mar 14, 2018	35.51	35.70	35.15	35.29	16,578	-0.19(-0.55%)
Mar 13, 2018	35.75	36.06	35.29	35.48	25,564	-0.31(-0.87%)
Mar 12, 2018	35.77	35.86	35.31	35.80	30,869	+0.31(+0.88%)
Mar 09, 2018	35.40	35.75	35.08	35.48	79,064	+0.28(+0.80%)
Mar 08, 2018	35.41	35.41	34.94	35.20	87,290	+0.12(+0.33%)
Mar 07, 2018		35.13		35.09	44,852	+0.48(+1.38%)
Mar 06, 2018	34.75	34.86	34.22	34.61	21,065	-0.12(-0.34%)
Mar 05, 2018	34.10	34.82	34.10	34.73	55,843	+0.43(+1.25%)
Mar 02, 2018	32.81	34.36	32.69	34.30	60,637	+0.92(+2.77%)
Mar 01, 2018	33.32	33.56	32.80	33.37	42,649	-0.10(-0.29%)
Feb 28, 2018	34.29	34.29	33.47	33.47	28,770	-0.80(-2.33%)
Feb 27, 2018	34.90	34.92	34.24	34.27	46,292	-0.84(-2.38%)
Feb 26, 2018	35.21	35.21	34.67	35.10	48,524	+0.31(+0.89%)
Feb 23, 2018	35.03	35.03	33.92	34.79	54,537	+0.20(+0.59%)
Feb 22, 2018	34.72	35.22	34.48	34.59	38,029	+0.01(+0.03%)
Feb 21, 2018	34.28	35.23	34.28	34.58	156,155	+0.30(+0.88%)
Feb 20, 2018	34.53	35.07	34.17	34.28	32,389	-0.30(-0.87%)
Feb 16, 2018		34.58	34.58	34.58	0	-0.21(-0.62%)
Feb 15, 2018	35.18	35.18	34.34	34.79	51,715	+0.45(+1.30%)
Feb 14, 2018	33.34	34.69	33.29	34.35	54,680	+0.96(+2.88%)
Feb 13, 2018	33.17	33.48	32.91	33.38	80,255	+0.22(+0.67%)
Feb 12, 2018	32.95	33.48	32.48	33.16	41,034	+0.78(+2.40%)
Feb 09, 2018	32.53	32.98	30.87	32.38	176,050	+0.03(+0.09%)
Feb 08, 2018	34.38	34.38	32.35	32.35	48,955	-1.61(-4.73%)
Feb 07, 2018	33.45	34.16	33.45	33.96	74,660	+0.47(+1.39%)
Feb 06, 2018	31.90	33.56	31.63	33.49	102,079	+0.05(+0.15%)
Feb 05, 2018	33.87	34.24	32.82	33.44	87,593	-0.68(-2.00%)
Feb 02, 2018	34.67	34.78	34.06	34.12	110,319	-0.73(-2.09%)

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.