Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.85	31.94	31.48	31.48	30,042	-0.31(-0.98%)
Apr 27, 2018	31.85	31.85	31.70	31.79	21,673	+0.04(+0.11%)
Apr 26, 2018	31.69	31.86	31.59	31.76	26,902	+0.31(+0.99%)
Apr 25, 2018	31.47	31.58	31.27	31.45	40,836	+0.00(+0.00%)
Apr 24, 2018	31.94	32.01	31.27	31.45	41,959	-0.38(-1.20%)
Apr 23, 2018	31.91	32.00	31.71	31.83	58,477	+0.02(+0.06%)
Apr 20, 2018	32.11	32.11	31.81	31.81	19,778	-0.26(-0.80%)
Apr 19, 2018	32.16	32.20	31.97	32.07	16,349	-0.24(-0.75%)
Apr 18, 2018	32.26	32.38	32.26	32.31	18,747	+0.09(+0.29%)
Apr 17, 2018	32.16	32.28	32.13	32.22	20,155	+0.30(+0.93%)
Apr 16, 2018	31.62	32.00	31.62	31.92	28,350	+0.30(+0.95%)
Apr 13, 2018	31.83	31.86	31.52	31.62	22,440	-0.09(-0.28%)
Apr 12, 2018	31.66	31.82	31.63	31.71	36,592	+0.24(+0.75%)
Apr 11, 2018	31.44	31.66	31.44	31.47	22,890	-0.18(-0.58%)
Apr 10, 2018	31.46	31.72	31.45	31.66	29,454	+0.50(+1.61%)
Apr 09, 2018	31.17	31.61	31.15	31.15	17,317	+0.04(+0.12%)
Apr 06, 2018	31.57	31.64	30.84	31.12	86,195	-0.67(-2.12%)
Apr 05, 2018	31.69	31.85	31.63	31.79	26,978	+0.27(+0.86%)
Apr 04, 2018	30.67	31.58	30.67	31.52	23,548	+0.39(+1.26%)
Apr 03, 2018	30.90	31.24	30.79	31.13	60,841	+0.33(+1.07%)
Apr 02, 2018	31.46	31.46	30.52	30.80	38,151	-0.73(-2.32%)
Mar 29, 2018		31.53	31.53	31.53	0	+0.45(+1.44%)
Mar 28, 2018	31.25	31.29	31.04	31.08	23,402	-0.07(-0.24%)
Mar 27, 2018	31.82	31.82	31.12	31.16	27,010	-0.52(-1.64%)
Mar 26, 2018	31.38	31.67	31.03	31.67	28,753	+0.78(+2.54%)
Mar 23, 2018	31.48	31.53	30.86	30.89	40,740	-0.61(-1.94%)
Mar 22, 2018	32.02	32.11	31.50	31.50	53,484	-0.79(-2.46%)
Mar 21, 2018	32.43	32.52	32.30	32.30	28,927	-0.03(-0.08%)
Mar 20, 2018	32.40	32.40	32.26	32.32	12,561	+0.11(+0.34%)
Mar 19, 2018	32.49	32.51	32.06	32.21	21,048	-0.50(-1.52%)
Mar 16, 2018	32.64	32.72	32.64	32.71	9,121	+0.13(+0.39%)
Mar 15, 2018	32.68	32.71	32.53	32.58	11,610	+0.04(+0.11%)
Mar 14, 2018	32.85	32.85	32.55	32.55	20,034	-0.26(-0.80%)
Mar 13, 2018	33.18	33.18	32.75	32.81	15,208	-0.19(-0.58%)
Mar 12, 2018	33.14	33.14	32.92	33.00	22,972	+0.05(+0.17%)
Mar 09, 2018	32.58	32.95	32.58	32.94	26,111	+0.57(+1.75%)
Mar 08, 2018	32.37	32.47	32.28	32.38	22,613	+0.05(+0.14%)
Mar 07, 2018			32.08	32.33	22,062	+0.00(+0.00%)
Mar 06, 2018	32.27	32.37	32.17	32.33	30,708	+0.08(+0.25%)
Mar 05, 2018	31.69	32.30	31.69	32.25	23,837	+0.36(+1.14%)
Mar 02, 2018	31.55	31.90	31.36	31.88	37,496	+0.18(+0.58%)
Mar 01, 2018	32.07	32.09	31.53	31.70	14,058	-0.36(-1.14%)
Feb 28, 2018	32.55	32.61	32.07	32.07	29,301	-0.42(-1.29%)
Feb 27, 2018	32.94	32.94	32.49	32.49	17,960	-0.28(-0.86%)
Feb 26, 2018	32.66	32.81	32.55	32.77	14,440	+0.35(+1.07%)
Feb 23, 2018	32.19	32.42	32.13	32.42	17,069	+0.36(+1.11%)
Feb 22, 2018			31.99	32.07	24,909	+0.02(+0.06%)
Feb 21, 2018	32.18	32.48	32.05	32.05	19,483	-0.08(-0.26%)
Feb 20, 2018	32.35	32.41	32.08	32.13	27,075	-0.25(-0.76%)
Feb 16, 2018		32.38	32.38	32.38	0	+0.15(+0.45%)
Feb 15, 2018	32.24	32.28	32.00	32.23	17,501	+0.29(+0.91%)
Feb 14, 2018	31.29	31.98	31.29	31.94	23,782	+0.43(+1.36%)
Feb 13, 2018	31.39	31.54	31.26	31.51	26,472	+0.14(+0.44%)
Feb 12, 2018	31.33	31.58	31.09	31.37	41,453	+0.36(+1.15%)
Feb 09, 2018	31.03	31.21	30.13	31.02	186,693	+0.45(+1.46%)
Feb 08, 2018	31.84	31.84	30.57	30.57	66,148	-1.13(-3.57%)
Feb 07, 2018	31.84	32.14	31.70	31.70	64,068	-0.10(-0.32%)
Feb 06, 2018	30.81	31.86	30.61	31.80	66,272	-0.02(-0.06%)
Feb 05, 2018	32.51	32.63	31.62	31.82	40,573	-0.78(-2.40%)
Feb 02, 2018	33.13	33.13	32.60	32.60	40,934	-0.68(-2.05%)

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.