Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.33	32.43	32.00	32.01	13,441	-0.37(-1.14%)
Apr 27, 2018	32.37	32.49	32.36	32.38	4,473	-0.15(-0.46%)
Apr 26, 2018	32.24	32.64	32.24	32.53	14,379	+0.22(+0.67%)
Apr 25, 2018	32.08	32.43	32.08	32.31	7,332	+0.18(+0.58%)
Apr 24, 2018	32.58	32.69	32.11	32.13	14,800	-0.45(-1.38%)
Apr 23, 2018	32.75	32.75	32.47	32.58	16,289	+0.01(+0.05%)
Apr 20, 2018	32.68	32.87	32.54	32.57	14,311	-0.26(-0.81%)
Apr 19, 2018	32.90	32.90	32.66	32.83	5,775	-0.33(-1.00%)
Apr 18, 2018	33.19	33.20	33.01	33.16	10,944	+0.05(+0.15%)
Apr 17, 2018	32.94	33.11	32.94	33.11	8,918	+0.38(+1.16%)
Apr 16, 2018	32.75	32.84	32.73	32.73	7,468	+0.30(+0.92%)
Apr 13, 2018	32.63	32.68	32.43	32.43	4,979	-0.14(-0.43%)
Apr 12, 2018	32.66	32.76	32.52	32.57	12,423	+0.19(+0.60%)
Apr 11, 2018	32.47	32.54	32.38	32.38	8,157	-0.12(-0.38%)
Apr 10, 2018	32.63	32.72	32.19	32.50	65,158	+0.43(+1.34%)
Apr 09, 2018	32.50	32.53	32.07	32.07	24,600	-0.01(-0.03%)
Apr 06, 2018	32.69	32.69	31.95	32.08	164,575	-0.74(-2.25%)
Apr 05, 2018	33.50	33.50	32.60	32.82	27,046	+0.53(+1.64%)
Apr 04, 2018	32.33	32.43	32.20	32.29	36,299	+0.07(+0.21%)
Apr 03, 2018		32.34	32.19	32.22	19,358	+0.18(+0.57%)
Apr 02, 2018	32.50	32.50	32.00	32.04	17,879	-0.40(-1.24%)
Mar 29, 2018		32.44	32.44	32.44	0	+0.21(+0.65%)
Mar 28, 2018	32.15	32.35	32.15	32.23	3,875	+0.02(+0.06%)
Mar 27, 2018	32.61	32.63	32.21	32.21	46,844	-0.33(-1.00%)
Mar 26, 2018	32.28	32.54	32.27	32.54	8,280	+0.29(+0.90%)
Mar 23, 2018	32.49	32.49	32.25	32.25	33,026	-0.29(-0.89%)
Mar 22, 2018	32.69	32.75	32.51	32.54	7,382	-0.27(-0.81%)
Mar 21, 2018	32.73	32.93	32.73	32.81	11,753	-0.02(-0.06%)
Mar 20, 2018	32.85	32.89	32.78	32.82	16,754	+0.08(+0.26%)
Mar 19, 2018	32.79	32.79	32.56	32.74	3,871	-0.23(-0.70%)
Mar 16, 2018	32.90	32.97	32.89	32.97	3,137	+0.16(+0.49%)
Mar 15, 2018	32.80	32.89	32.74	32.81	14,830	-0.05(-0.14%)
Mar 14, 2018	33.08	33.10	32.82	32.85	9,951	-0.14(-0.41%)
Mar 13, 2018	33.11	33.12	32.89	32.99	10,684	+0.10(+0.30%)
Mar 12, 2018	32.98	33.01	32.89	32.89	5,094	-0.09(-0.29%)
Mar 09, 2018	32.95	32.98	32.89	32.98	4,585	+0.19(+0.56%)
Mar 08, 2018	33.03	33.03	32.78	32.80	10,276	-0.03(-0.09%)
Mar 07, 2018		32.92		32.83	68,640	+0.07(+0.22%)
Mar 06, 2018	32.51	32.76	32.51	32.76	7,537	+0.31(+0.95%)
Mar 05, 2018	32.33	32.56	32.21	32.45	113,902	+0.06(+0.19%)
Mar 02, 2018	31.75	32.39	31.75	32.39	15,929	+0.46(+1.46%)
Mar 01, 2018	32.13	32.16	31.78	31.93	8,085	-0.39(-1.19%)
Feb 28, 2018	32.56	32.71	32.28	32.31	11,738	-0.21(-0.65%)
Feb 27, 2018	33.02	33.05	32.52	32.52	14,242	-0.32(-0.97%)
Feb 26, 2018	32.68	32.92	32.61	32.84	42,164	+0.19(+0.58%)
Feb 23, 2018	32.35	32.65	32.28	32.65	20,182	+0.45(+1.40%)
Feb 22, 2018	32.27	32.53	32.17	32.20	7,798	-0.16(-0.49%)
Feb 21, 2018	32.34	32.78	32.34	32.36	37,194	-0.02(-0.07%)
Feb 20, 2018	32.49	32.53	32.49	32.38	17,186	-0.40(-1.22%)
Feb 16, 2018		32.78	32.78	32.78	0	-0.07(-0.21%)
Feb 15, 2018	32.78	32.85	32.45	32.85	5,423	+0.37(+1.14%)
Feb 14, 2018	31.65	32.57	31.65	32.48	50,831	+0.56(+1.75%)
Feb 13, 2018	31.76	31.93	31.65	31.92	27,206	-0.06(-0.19%)
Feb 12, 2018	31.63	31.98	31.63	31.98	4,568	+0.35(+1.11%)
Feb 09, 2018	31.54	31.63	30.64	31.63	51,531	+0.32(+1.02%)
Feb 08, 2018	32.36	32.36	31.30	31.31	14,345	-1.11(-3.42%)
Feb 07, 2018	32.45	32.77	32.35	32.42	12,011	+0.09(+0.28%)
Feb 06, 2018	30.95	32.40	30.95	32.33	39,216	-0.10(-0.31%)
Feb 05, 2018	32.86	33.07	31.88	32.43	42,997	-0.73(-2.20%)
Feb 02, 2018	33.72	33.72	33.07	33.16	22,142	-0.64(-1.91%)

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.