Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.07	33.07	32.74	32.74	9,573	-0.20(-0.61%)
Apr 27, 2018	33.11	33.14	32.85	32.94	27,353	-0.12(-0.36%)
Apr 26, 2018	32.94	33.14	32.90	33.06	10,729	+0.16(+0.49%)
Apr 25, 2018	32.70	32.99	32.67	32.90	6,894	-0.06(-0.18%)
Apr 24, 2018	33.28	33.42	32.71	32.96	26,157	-0.16(-0.48%)
Apr 23, 2018	33.23	33.30	33.00	33.12	16,149	-0.07(-0.21%)
Apr 20, 2018	33.29	33.33	33.13	33.19	9,199	-0.25(-0.75%)
Apr 19, 2018	33.54	33.55	33.27	33.44	12,294	-0.14(-0.42%)
Apr 18, 2018	33.59	33.70	33.53	33.58	4,835	+0.08(+0.24%)
Apr 17, 2018	33.32	33.58	33.32	33.50	6,998	+0.34(+1.03%)
Apr 16, 2018	33.02	33.23	32.93	33.16	9,271	+0.29(+0.88%)
Apr 13, 2018	33.08	33.08	32.83	32.87	5,853	-0.16(-0.48%)
Apr 12, 2018	32.95	33.14	32.86	33.03	24,446	+0.23(+0.70%)
Apr 11, 2018	32.62	32.92	32.62	32.80	13,830	+0.05(+0.15%)
Apr 10, 2018	32.46	32.85	32.42	32.75	27,222	+0.60(+1.87%)
Apr 09, 2018	32.30	32.53	32.15	32.15	12,847	+0.03(+0.09%)
Apr 06, 2018	32.55	32.65	31.87	32.12	29,237	-0.63(-1.92%)
Apr 05, 2018	32.69	32.78	32.57	32.75	9,011	+0.19(+0.58%)
Apr 04, 2018	31.70	32.56	31.70	32.56	59,575	+0.50(+1.56%)
Apr 03, 2018	31.82	32.14	31.69	32.06	66,136	+0.38(+1.20%)
Apr 02, 2018	32.37	32.39	31.47	31.68	84,489	-0.79(-2.43%)
Mar 29, 2018		32.47	32.47	32.47	0	+0.35(+1.09%)
Mar 28, 2018	32.19	32.30	31.93	32.12	39,777	+0.01(+0.03%)
Mar 27, 2018	32.79	32.79	31.98	32.11	49,782	-0.63(-1.92%)
Mar 26, 2018	32.50	32.75	32.15	32.74	27,555	+0.67(+2.09%)
Mar 23, 2018	32.82	32.82	32.06	32.07	30,948	-0.70(-2.14%)
Mar 22, 2018	33.25	33.42	32.77	32.77	20,883	-0.76(-2.27%)
Mar 21, 2018	33.47	33.71	33.43	33.53	23,205	+0.18(+0.54%)
Mar 20, 2018	33.45	33.47	33.33	33.35	7,706	+0.02(+0.06%)
Mar 19, 2018	33.55	33.55	33.02	33.33	9,429	-0.41(-1.22%)
Mar 16, 2018	33.50	33.74	33.50	33.74	8,892	+0.29(+0.87%)
Mar 15, 2018	33.75	33.75	33.44	33.45	2,460	-0.18(-0.54%)
Mar 14, 2018	33.96	33.96	33.64	33.63	9,732	-0.18(-0.53%)
Mar 13, 2018	34.10	34.19	33.77	33.81	13,735	-0.16(-0.47%)
Mar 12, 2018	33.98	34.04	33.88	33.97	26,230	+0.07(+0.21%)
Mar 09, 2018	33.56	33.92	33.48	33.90	12,245	+0.60(+1.80%)
Mar 08, 2018	33.49	33.54	33.19	33.30	22,346	-0.12(-0.36%)
Mar 07, 2018		33.46		33.42	14,745	+0.30(+0.91%)
Mar 06, 2018	32.94	33.16	32.60	33.12	11,548	+0.34(+1.04%)
Mar 05, 2018		32.86	32.35	32.78	20,214	+0.24(+0.74%)
Mar 02, 2018	31.70	32.58	31.67	32.54	57,176	+0.60(+1.88%)
Mar 01, 2018	32.01	32.29	31.64	31.94	100,480	-0.13(-0.41%)
Feb 28, 2018	32.70	32.70	32.07	32.07	23,483	-0.55(-1.69%)
Feb 27, 2018	33.14	33.24	32.62	32.62	32,815	-0.48(-1.45%)
Feb 26, 2018	32.99	33.13	32.77	33.10	11,440	+0.28(+0.85%)
Feb 23, 2018	32.65	32.83	32.49	32.82	9,911	+0.36(+1.11%)
Feb 22, 2018	32.62	32.86	32.45	32.46	26,540	-0.09(-0.28%)
Feb 21, 2018	32.54	33.00	32.54	32.55	44,578	+0.07(+0.22%)
Feb 20, 2018	32.57	32.80	32.40	32.48	25,207	-0.28(-0.85%)
Feb 16, 2018		32.76	32.76	32.76	0	+0.18(+0.55%)
Feb 15, 2018		32.64	32.29	32.58	58,611	+0.30(+0.93%)
Feb 14, 2018	31.52	32.34	31.42	32.28	144,907	+0.59(+1.86%)
Feb 13, 2018		31.75		31.69	53,964	+0.10(+0.32%)
Feb 12, 2018	32.03	32.03	31.05	31.59	342,576	+0.24(+0.77%)
Feb 09, 2018	31.31	31.55	30.39	31.35	358,485	+0.28(+0.90%)
Feb 08, 2018		31.98	31.07	31.07	424,501	-0.91(-2.85%)
Feb 07, 2018	31.92	32.18	31.74	31.98	352,942	+0.02(+0.06%)
Feb 06, 2018	31.07	32.10	30.79	31.96	382,080	-0.21(-0.65%)
Feb 05, 2018	32.61	32.73	31.67	32.17	273,069	-0.66(-2.01%)
Feb 02, 2018	33.35	33.35	32.80	32.83	176,197	-0.65(-1.94%)

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.