Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.68	34.68	33.79	33.79	30,025	-0.67(-1.94%)
Apr 27, 2018	34.34	34.51	34.26	34.46	26,050	+0.23(+0.67%)
Apr 26, 2018	33.92	34.35	33.81	34.23	4,225	+0.39(+1.15%)
Apr 25, 2018	33.58	33.93	33.58	33.84	11,097	+0.41(+1.23%)
Apr 24, 2018	33.83	34.00	33.38	33.43	50,267	-0.17(-0.51%)
Apr 23, 2018	33.58	33.82	33.49	33.60	10,139	+0.05(+0.16%)
Apr 20, 2018	33.76	33.77	33.49	33.55	2,672	-0.17(-0.52%)
Apr 19, 2018	34.10	34.10	33.50	33.72	6,202	-0.49(-1.43%)
Apr 18, 2018	34.08	34.46	34.08	34.21	15,213	+0.09(+0.26%)
Apr 17, 2018	34.20	34.31	34.08	34.12	58,236	+0.14(+0.41%)
Apr 16, 2018	33.80	34.03	33.80	33.98	4,144	+0.40(+1.19%)
Apr 13, 2018	33.78	33.83	33.58	33.58	4,930	-0.35(-1.02%)
Apr 12, 2018	33.89	34.12	33.86	33.93	8,227	+0.21(+0.61%)
Apr 11, 2018	33.81	34.03	33.67	33.72	7,328	-0.16(-0.47%)
Apr 10, 2018	33.70	33.94	33.63	33.88	10,523	+0.63(+1.89%)
Apr 09, 2018	33.58	33.59	33.24	33.25	18,789	-0.17(-0.52%)
Apr 06, 2018	33.84	33.97	33.17	33.42	3,643	-0.81(-2.36%)
Apr 05, 2018	34.20	34.26	33.99	34.23	48,202	+0.13(+0.38%)
Apr 04, 2018	33.06	34.14	33.06	34.10	15,483	+0.73(+2.19%)
Apr 03, 2018	33.18	33.37	32.98	33.37	58,966	+0.41(+1.24%)
Apr 02, 2018	33.80	33.80	32.63	32.96	13,097	-0.87(-2.57%)
Mar 29, 2018		33.83	33.83	33.83	0	+0.52(+1.56%)
Mar 28, 2018	33.23	33.66	33.15	33.31	21,833	+0.25(+0.75%)
Mar 27, 2018	33.51	33.78	33.05	33.06	16,421	-0.60(-1.78%)
Mar 26, 2018	33.25	33.70	33.03	33.66	6,563	+0.86(+2.62%)
Mar 23, 2018	33.42	33.48	32.75	32.80	9,115	-0.70(-2.09%)
Mar 22, 2018	34.02	34.10	33.50	33.50	7,998	-0.71(-2.08%)
Mar 21, 2018	34.17	34.51	34.17	34.21	7,854	-0.13(-0.39%)
Mar 20, 2018	34.18	34.37	34.18	34.34	10,814	+0.21(+0.61%)
Mar 19, 2018	34.49	34.49	34.12	34.14	17,424	-0.56(-1.63%)
Mar 16, 2018	34.41	34.77	34.41	34.70	6,081	+0.30(+0.87%)
Mar 15, 2018	34.71	34.71	34.37	34.40	1,887	-0.12(-0.35%)
Mar 14, 2018	34.74	34.80	34.46	34.52	39,610	-0.44(-1.27%)
Mar 13, 2018	34.87	35.24	34.87	34.96	2,932	+0.20(+0.58%)
Mar 12, 2018	34.67	34.84	34.65	34.76	12,790	-0.02(-0.06%)
Mar 09, 2018	34.60	34.79	34.40	34.78	36,467	+0.52(+1.52%)
Mar 08, 2018	34.42	34.51	34.26	34.26	55,829	-0.32(-0.93%)
Mar 07, 2018	34.74	34.88	34.43	34.58	10,070	-0.10(-0.29%)
Mar 06, 2018	34.86	34.86	34.64	34.68	13,519	-0.18(-0.52%)
Mar 05, 2018	34.37	34.86	34.37	34.86	28,562	+0.49(+1.42%)
Mar 02, 2018	33.85	34.43	33.75	34.37	6,005	+0.16(+0.48%)
Mar 01, 2018	34.45	34.45	33.95	34.21	17,911	-0.30(-0.87%)
Feb 28, 2018	34.72	34.88	34.51	34.51	10,884	-0.10(-0.29%)
Feb 27, 2018	35.45	35.68	34.50	34.61	15,089	-0.53(-1.51%)
Feb 26, 2018	35.26	35.26	34.80	35.14	8,049	+0.35(+1.01%)
Feb 23, 2018	34.49	34.81	34.29	34.79	9,280	+0.61(+1.78%)
Feb 22, 2018	34.32	34.58	34.17	34.18	9,497	-0.13(-0.37%)
Feb 21, 2018	34.45	34.71	34.31	34.31	9,268	-0.10(-0.30%)
Feb 20, 2018	34.70	34.70	34.28	34.41	12,789	-0.46(-1.32%)
Feb 16, 2018		34.87	34.87	34.87	0	+0.06(+0.17%)
Feb 15, 2018	34.92	34.93	34.30	34.81	23,230	+0.44(+1.28%)
Feb 14, 2018	33.39	34.44	33.39	34.37	87,040	+0.67(+2.00%)
Feb 13, 2018	33.41	33.75	33.37	33.70	5,400	+0.55(+1.64%)
Feb 12, 2018	33.25	33.41	33.03	33.15	10,341	+0.05(+0.15%)
Feb 09, 2018	32.89	33.22	31.81	33.10	30,135	+0.11(+0.33%)
Feb 08, 2018	33.94	33.95	32.89	32.99	5,913	-1.14(-3.34%)
Feb 07, 2018		34.39	34.00	34.13	24,015	+0.52(+1.55%)
Feb 06, 2018	32.45	33.61	32.26	33.61	10,440	-0.02(-0.06%)
Feb 05, 2018	34.10	34.60	33.24	33.63	18,530	-0.86(-2.49%)
Feb 02, 2018	35.00	35.17	34.39	34.49	34,449	-0.94(-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.