Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.82	32.96	32.08	32.10	94,175	-0.66(-2.02%)
Apr 27, 2018	32.46	33.17	32.46	32.76	112,339	+0.26(+0.79%)
Apr 26, 2018	32.62	32.75	32.29	32.51	46,637	-0.10(-0.32%)
Apr 25, 2018	32.74	32.92	32.45	32.61	50,460	-0.11(-0.34%)
Apr 24, 2018	32.57	32.92	32.32	32.72	67,025	+0.31(+0.95%)
Apr 23, 2018	32.41	32.49	32.19	32.41	44,820	+0.13(+0.40%)
Apr 20, 2018	32.08	32.51	32.08	32.28	37,030	+0.09(+0.29%)
Apr 19, 2018	31.72	32.33	31.72	32.19	41,293	+0.40(+1.24%)
Apr 18, 2018	31.93	32.21	31.78	31.79	62,966	-0.07(-0.22%)
Apr 17, 2018	32.40	32.58	31.72	31.86	83,795	-0.39(-1.20%)
Apr 16, 2018	32.11	32.45	31.90	32.25	59,652	+0.33(+1.05%)
Apr 13, 2018	32.64	32.64	31.82	31.91	57,670	-0.56(-1.72%)
Apr 12, 2018	32.15	32.73	32.15	32.47	44,680	+0.41(+1.29%)
Apr 11, 2018	32.06	32.21	31.88	32.06	41,644	-0.12(-0.37%)
Apr 10, 2018	31.77	32.31	31.66	32.18	41,254	+0.67(+2.13%)
Apr 09, 2018	31.70	32.09	31.39	31.51	60,497	-0.01(-0.03%)
Apr 06, 2018	32.14	32.29	31.31	31.52	94,237	-0.86(-2.65%)
Apr 05, 2018	32.54	32.76	32.03	32.38	55,351	+0.18(+0.56%)
Apr 04, 2018	31.42	32.33	31.08	32.20	82,770	+0.46(+1.46%)
Apr 03, 2018	31.60	31.79	31.29	31.73	82,023	+0.25(+0.79%)
Apr 02, 2018	31.96	33.87	31.05	31.48	94,153	-0.49(-1.53%)
Mar 29, 2018		31.97	31.97	31.97	0	-0.46(-1.40%)
Mar 28, 2018	32.02	32.72	31.73	32.43	80,969	+0.48(+1.51%)
Mar 27, 2018	32.27	32.39	31.81	31.95	130,559	-0.17(-0.53%)
Mar 26, 2018	31.85	32.15	31.34	32.12	126,801	+0.70(+2.21%)
Mar 23, 2018	32.84	33.76	31.38	31.42	118,592	-1.33(-4.07%)
Mar 22, 2018	33.36	33.76	32.74	32.75	66,534	-0.87(-2.58%)
Mar 21, 2018	33.70	33.90	33.39	33.62	35,917	+0.00(+0.00%)
Mar 20, 2018	34.05	34.24	33.60	33.62	42,613	-0.37(-1.09%)
Mar 19, 2018	34.01	34.09	33.43	33.99	73,786	-0.01(-0.02%)
Mar 16, 2018	33.97	34.28	33.72	34.00	173,338	-0.07(-0.20%)
Mar 15, 2018	34.17	34.36	33.75	34.07	163,829	+0.07(+0.20%)
Mar 14, 2018	34.21	34.21	33.48	34.00	191,908	+0.47(+1.40%)
Mar 13, 2018	33.64	33.71	32.91	33.53	85,494	+0.03(+0.10%)
Mar 12, 2018	33.58	33.69	33.25	33.50	47,040	-0.03(-0.10%)
Mar 09, 2018	33.23	33.58	32.79	33.53	67,712	+0.51(+1.55%)
Mar 08, 2018	33.59	33.59	32.73	33.02	162,014	-0.59(-1.76%)
Mar 07, 2018		33.68		33.61	120,086	+0.32(+0.95%)
Mar 06, 2018	32.71	33.35	32.43	33.29	64,502	+0.40(+1.22%)
Mar 05, 2018	32.26	32.92	31.84	32.89	84,889	+0.42(+1.29%)
Mar 02, 2018	31.90	32.61	31.58	32.47	79,576	+0.44(+1.36%)
Mar 01, 2018	31.89	32.23	31.63	32.03	103,269	+0.09(+0.27%)
Feb 28, 2018	32.71	32.81	31.84	31.95	120,068	-0.60(-1.84%)
Feb 27, 2018	32.81	33.34	32.51	32.55	131,505	-0.27(-0.81%)
Feb 26, 2018	32.90	32.90	32.38	32.81	56,043	+0.06(+0.18%)
Feb 23, 2018	32.52	32.79	32.31	32.75	87,054	+0.40(+1.24%)
Feb 22, 2018		32.73	32.28	32.35	95,703	-0.17(-0.53%)
Feb 21, 2018	31.89	32.62	31.60	32.52	55,155	+0.67(+2.09%)
Feb 20, 2018	32.31	32.56	31.70	31.85	74,782	-0.65(-2.00%)
Feb 16, 2018		32.50	32.50	32.50	0	+0.32(+0.98%)
Feb 15, 2018		32.27	31.70	32.19	67,048	+0.34(+1.07%)
Feb 14, 2018		31.90	31.44	31.84	66,827	+0.40(+1.28%)
Feb 13, 2018	31.28	31.54	31.26	31.44	53,899	+0.04(+0.14%)
Feb 12, 2018	31.90	32.10	31.22	31.40	94,344	-0.41(-1.29%)
Feb 09, 2018	31.44	32.05	31.05	31.81	112,991	+0.72(+2.31%)
Feb 08, 2018	31.46	31.46	31.00	31.09	84,902	-0.37(-1.17%)
Feb 07, 2018	31.16	31.43	31.16	31.46	114,894	+0.10(+0.33%)
Feb 06, 2018	30.83	31.71	30.58	31.36	143,807	-0.28(-0.90%)
Feb 05, 2018	31.73	32.23	31.27	31.64	118,676	-0.23(-0.72%)
Feb 02, 2018	31.95	32.23	31.20	31.87	99,446	-0.14(-0.43%)

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.