Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.59	34.29	33.58	33.90	20,355	+0.08(+0.24%)
Apr 27, 2018	33.78	33.90	33.76	33.82	9,056	+0.07(+0.21%)
Apr 26, 2018	33.44	33.79	33.44	33.75	14,789	+0.37(+1.11%)
Apr 25, 2018	33.44	33.44	33.10	33.38	4,905	-0.02(-0.06%)
Apr 24, 2018	33.96	33.98	33.40	33.40	10,958	-0.64(-1.89%)
Apr 23, 2018	33.25	34.07	33.23	34.04	29,645	+0.68(+2.05%)
Apr 20, 2018	33.00	33.45	32.98	33.36	21,544	+0.24(+0.72%)
Apr 19, 2018	33.30	33.40	33.04	33.12	14,591	-0.01(-0.03%)
Apr 18, 2018	32.94	33.13	32.72	33.13	8,259	+0.54(+1.64%)
Apr 17, 2018	32.40	32.66	32.40	32.59	5,000	-0.05(-0.14%)
Apr 16, 2018	32.78	32.78	32.52	32.64	7,975	-0.29(-0.88%)
Apr 13, 2018	32.72	33.00	32.68	32.93	8,450	+0.11(+0.35%)
Apr 12, 2018	32.73	32.87	32.61	32.82	5,395	-0.10(-0.32%)
Apr 11, 2018	32.59	33.05	32.55	32.92	16,338	+0.33(+1.01%)
Apr 10, 2018	32.17	32.65	32.14	32.59	16,555	+0.91(+2.86%)
Apr 09, 2018	31.44	31.69	31.44	31.68	11,844	+0.59(+1.91%)
Apr 06, 2018	31.61	31.61	30.94	31.09	4,784	-0.47(-1.49%)
Apr 05, 2018	31.54	31.74	31.52	31.56	2,439	+0.08(+0.27%)
Apr 04, 2018	31.01	31.55	30.99	31.48	11,404	-0.07(-0.24%)
Apr 03, 2018	31.58	31.88	31.52	31.55	11,354	+0.10(+0.32%)
Apr 02, 2018	31.99	31.99	31.40	31.45	14,443	-0.85(-2.63%)
Mar 29, 2018		32.30	32.30	32.30	0	-0.01(-0.03%)
Mar 28, 2018	32.22	32.40	32.10	32.31	7,278	+0.25(+0.78%)
Mar 27, 2018	32.19	32.39	32.02	32.06	3,446	-0.14(-0.43%)
Mar 26, 2018	32.49	32.49	32.17	32.20	4,015	-0.37(-1.13%)
Mar 23, 2018	32.49	32.69	32.34	32.57	20,725	+0.38(+1.18%)
Mar 22, 2018	31.99	32.30	31.94	32.19	7,397	-0.09(-0.28%)
Mar 21, 2018	31.87	32.41	30.59	32.28	20,526	+0.74(+2.35%)
Mar 20, 2018	31.44	31.73	31.37	31.54	16,699	+0.58(+1.87%)
Mar 19, 2018	31.26	31.26	30.89	30.96	8,887	-0.24(-0.77%)
Mar 16, 2018	30.79	31.28	30.66	31.20	32,101	+0.38(+1.23%)
Mar 15, 2018	30.90	31.02	30.76	30.82	9,544	-0.02(-0.06%)
Mar 14, 2018	30.40	31.12	30.40	30.84	9,434	+0.66(+2.20%)
Mar 13, 2018	30.20	30.54	29.83	30.18	15,696	-0.25(-0.81%)
Mar 12, 2018	30.40	30.44	30.15	30.42	8,315	-0.01(-0.03%)
Mar 09, 2018	30.39	30.70	30.33	30.43	16,274	+0.32(+1.06%)
Mar 08, 2018	30.34	30.34	29.99	30.11	11,328	-0.70(-2.27%)
Mar 07, 2018			30.56	30.81	7,936	-0.15(-0.48%)
Mar 06, 2018	30.99	31.08	30.82	30.96	2,583	-0.09(-0.29%)
Mar 05, 2018	30.26	31.06	30.26	31.05	6,118	+0.47(+1.54%)
Mar 02, 2018	29.97	30.58	29.80	30.58	23,837	+0.14(+0.48%)
Mar 01, 2018	30.52	30.55	30.11	30.44	16,578	-0.45(-1.47%)
Feb 28, 2018	31.72	31.72	30.82	30.89	12,327	-0.93(-2.92%)
Feb 27, 2018	32.14	32.14	31.77	31.82	5,850	-0.33(-1.01%)
Feb 26, 2018	31.87	32.24	31.72	32.15	21,474	+0.23(+0.70%)
Feb 23, 2018	31.43	31.95	31.43	31.92	13,984	+0.49(+1.56%)
Feb 22, 2018				31.43	7,239	+0.42(+1.35%)
Feb 21, 2018	30.88	31.12	30.88	31.01	8,839	+0.05(+0.16%)
Feb 20, 2018	31.17	31.25	30.95	30.96	30,490	-0.01(-0.03%)
Feb 16, 2018		30.97	30.97	30.97	0	+0.22(+0.72%)
Feb 15, 2018	30.35	30.78	30.18	30.75	26,867	+0.31(+1.02%)
Feb 14, 2018	29.50	30.56	29.45	30.44	29,286	+0.52(+1.74%)
Feb 13, 2018	29.44	30.04	29.37	29.92	25,066	+0.17(+0.57%)
Feb 12, 2018	30.21	30.42	29.73	29.75	29,261	-0.51(-1.69%)
Feb 09, 2018	30.72	30.72	29.64	30.26	30,654	-0.72(-2.32%)
Feb 08, 2018	31.42	31.43	30.92	30.98	24,197	-0.36(-1.15%)
Feb 07, 2018	32.24	32.47	31.15	31.34	23,001	-0.70(-2.18%)
Feb 06, 2018	32.13	33.44	31.90	32.04	36,084	-0.64(-1.96%)
Feb 05, 2018	32.95	33.29	32.62	32.68	10,647	-0.59(-1.77%)
Feb 02, 2018	33.15	33.27	32.75	33.27	8,170	-0.46(-1.36%)

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.