Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.10	32.21	31.79	31.79	125,401	-0.31(-0.96%)
Apr 27, 2018	32.03	32.12	31.89	32.10	27,979	+0.08(+0.26%)
Apr 26, 2018	31.91	32.01	31.74	32.01	52,831	+0.10(+0.32%)
Apr 25, 2018	32.02	32.03	31.82	31.91	70,428	-0.24(-0.76%)
Apr 24, 2018	32.40	32.49	32.03	32.16	57,293	-0.14(-0.44%)
Apr 23, 2018	32.49	32.50	32.25	32.30	83,207	-0.34(-1.04%)
Apr 20, 2018	32.74	32.96	32.49	32.64	64,032	-0.33(-1.01%)
Apr 19, 2018	33.41	33.41	32.95	32.97	60,407	-0.08(-0.25%)
Apr 18, 2018	32.89	33.15	32.85	33.05	65,258	+0.31(+0.96%)
Apr 17, 2018	32.98	32.98	32.62	32.74	55,903	-0.38(-1.15%)
Apr 16, 2018	33.08	33.13	32.84	33.12	66,576	-0.08(-0.23%)
Apr 13, 2018	33.47	33.47	33.08	33.20	47,636	-0.31(-0.92%)
Apr 12, 2018	33.38	33.53	33.38	33.50	54,743	+0.09(+0.27%)
Apr 11, 2018	33.42	33.63	33.34	33.41	32,590	-0.21(-0.62%)
Apr 10, 2018	33.56	33.74	33.43	33.62	32,445	+0.54(+1.63%)
Apr 09, 2018	33.44	33.48	33.08	33.08	33,714	-0.08(-0.25%)
Apr 06, 2018	33.50	33.55	33.08	33.17	83,568	-0.50(-1.48%)
Apr 05, 2018	33.69	33.78	33.51	33.66	84,030	+0.15(+0.45%)
Apr 04, 2018	33.09	33.51	32.92	33.51	78,989	-0.05(-0.13%)
Apr 03, 2018	33.41	33.56	33.23	33.56	84,257	+0.52(+1.57%)
Apr 02, 2018	33.85	33.85	32.94	33.04	106,814	-0.80(-2.36%)
Mar 29, 2018		33.84	33.84	33.84	0	+0.69(+2.07%)
Mar 28, 2018	33.30	33.44	33.01	33.15	35,297	-0.27(-0.81%)
Mar 27, 2018	33.94	34.00	33.42	33.42	72,739	-0.52(-1.53%)
Mar 26, 2018	33.71	33.98	33.46	33.94	57,716	+0.98(+2.97%)
Mar 23, 2018	33.42	33.42	32.95	32.96	173,327	-0.51(-1.53%)
Mar 22, 2018	33.73	33.78	33.42	33.47	57,152	-0.94(-2.73%)
Mar 21, 2018	34.11	34.41	33.84	34.41	145,124	+0.26(+0.77%)
Mar 20, 2018	33.92	34.15	33.92	34.15	45,056	+0.38(+1.13%)
Mar 19, 2018	34.07	34.07	33.66	33.77	82,082	-0.37(-1.08%)
Mar 16, 2018	34.22	34.34	34.14	34.14	46,839	-0.04(-0.13%)
Mar 15, 2018	34.23	34.34	34.10	34.18	31,746	+0.02(+0.04%)
Mar 14, 2018	34.39	34.43	34.00	34.17	289,845	+0.17(+0.51%)
Mar 13, 2018	34.46	34.46	33.94	33.99	183,557	-0.08(-0.24%)
Mar 12, 2018	33.93	34.09	33.87	34.08	91,218	+0.08(+0.24%)
Mar 09, 2018	33.64	33.99	33.51	33.99	72,216	+0.49(+1.46%)
Mar 08, 2018	33.69	33.69	33.39	33.50	43,236	-0.06(-0.17%)
Mar 07, 2018	33.36	33.57	33.21	33.56	36,969	-0.08(-0.22%)
Mar 06, 2018	33.78	33.95	33.52	33.63	73,147	+0.00(+0.00%)
Mar 05, 2018	33.22	33.70	33.03	33.63	458,740	-0.04(-0.13%)
Mar 02, 2018	33.25	33.74	33.03	33.68	263,461	-0.04(-0.11%)
Mar 01, 2018	33.87	34.03	33.34	33.72	85,973	+0.28(+0.83%)
Feb 28, 2018	34.08	34.10	33.44	33.44	299,784	-0.44(-1.31%)
Feb 27, 2018	34.38	34.38	33.85	33.88	77,952	-0.95(-2.72%)
Feb 26, 2018	34.57	34.83	34.36	34.83	131,390	+0.46(+1.33%)
Feb 23, 2018	34.20	34.37	34.00	34.37	41,552	+0.57(+1.69%)
Feb 22, 2018			33.75	33.80	49,860	+0.18(+0.54%)
Feb 21, 2018	33.87	34.15	33.57	33.62	53,096	+0.02(+0.07%)
Feb 20, 2018	33.71	33.78	33.43	33.60	65,721	-0.38(-1.10%)
Feb 16, 2018		33.97	33.97	33.97	0	+0.04(+0.11%)
Feb 15, 2018	33.84	33.97	33.72	33.93	84,391	+0.57(+1.71%)
Feb 14, 2018	32.48	33.45	32.48	33.36	102,289	+0.62(+1.90%)
Feb 13, 2018	32.47	32.81	32.47	32.74	71,587	+0.34(+1.05%)
Feb 12, 2018	32.26	32.64	32.19	32.40	129,617	+0.61(+1.93%)
Feb 09, 2018	31.71	32.04	31.13	31.79	261,718	+0.22(+0.69%)
Feb 08, 2018	32.63	32.63	31.52	31.57	352,033	-0.80(-2.48%)
Feb 07, 2018	33.29	33.29	32.37	32.37	392,805	-1.23(-3.66%)
Feb 06, 2018	32.39	33.77	32.18	33.60	232,203	+0.17(+0.52%)
Feb 05, 2018	33.96	34.32	32.95	33.43	168,006	-0.68(-1.98%)
Feb 02, 2018	34.71	34.73	34.11	34.11	119,243	-0.76(-2.19%)

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.