Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.23	34.44	34.06	34.06	10,008	-0.19(-0.56%)
Apr 27, 2018	34.27	34.27	34.09	34.25	2,796	-0.03(-0.08%)
Apr 26, 2018	34.46	34.46	34.28	34.28	915	+0.21(+0.62%)
Apr 25, 2018	34.07	34.07	34.07	34.07	718	-0.05(-0.16%)
Apr 24, 2018	34.52	34.68	34.03	34.12	4,048	-0.16(-0.47%)
Apr 23, 2018	34.72	34.72	34.22	34.28	5,595	+0.05(+0.15%)
Apr 20, 2018	34.33	34.33	34.23	34.23	4,057	+0.09(+0.27%)
Apr 19, 2018	34.09	34.26	34.08	34.14	3,582	+0.24(+0.71%)
Apr 18, 2018	34.08	34.08	33.90	33.90	4,446	-0.13(-0.38%)
Apr 17, 2018	34.08	34.08	33.88	34.03	4,265	-0.04(-0.12%)
Apr 16, 2018	33.96	34.13	33.96	34.07	3,881	+0.31(+0.92%)
Apr 13, 2018	34.28	34.29	33.76	33.76	6,402	-0.47(-1.38%)
Apr 12, 2018	33.67	34.28	33.67	34.23	2,904	+0.55(+1.64%)
Apr 11, 2018	33.88	33.88	33.68	33.68	3,130	-0.35(-1.03%)
Apr 10, 2018	34.08	34.10	34.03	34.03	1,160	+0.24(+0.71%)
Apr 09, 2018	33.67	34.04	33.58	33.79	3,765	+0.14(+0.41%)
Apr 06, 2018	33.94	34.01	33.65	33.65	1,996	-0.70(-2.03%)
Apr 05, 2018	34.27	34.35	34.21	34.35	2,443	+0.70(+2.07%)
Apr 04, 2018	33.21	33.71	33.21	33.65	4,953	-0.07(-0.22%)
Apr 03, 2018	33.44	33.73	33.43	33.73	2,730	+0.70(+2.13%)
Apr 02, 2018	33.38	33.38	33.02	33.02	5,157	-1.10(-3.21%)
Mar 29, 2018		34.12	34.12	34.12	0	+0.49(+1.47%)
Mar 28, 2018	33.62	33.63	33.43	33.63	2,693	+0.12(+0.35%)
Mar 27, 2018	34.02	34.15	33.38	33.51	4,922	-0.66(-1.93%)
Mar 26, 2018	33.65	34.17	33.64	34.17	8,182	+0.93(+2.80%)
Mar 23, 2018	34.48	34.48	33.24	33.24	3,121	-0.90(-2.64%)
Mar 22, 2018	35.16	35.16	34.11	34.14	22,772	-1.39(-3.90%)
Mar 21, 2018	35.37	35.73	35.30	35.53	11,499	+0.10(+0.27%)
Mar 20, 2018	35.39	35.45	35.33	35.43	1,465	+0.24(+0.68%)
Mar 19, 2018	35.47	35.49	35.06	35.19	3,043	-0.39(-1.09%)
Mar 16, 2018	35.63	35.72	35.56	35.58	9,185	+0.26(+0.73%)
Mar 15, 2018	35.32	35.47	35.32	35.32	2,966	-0.02(-0.07%)
Mar 14, 2018	35.58	35.58	35.34	35.34	1,652	-0.64(-1.79%)
Mar 13, 2018	36.14	36.14	35.85	35.99	1,753	-0.12(-0.35%)
Mar 12, 2018	36.52	36.52	36.07	36.11	5,424	-0.05(-0.13%)
Mar 09, 2018	35.71	36.19	35.71	36.16	6,125	+0.78(+2.19%)
Mar 08, 2018	35.43	35.44	35.14	35.38	1,827	+0.11(+0.32%)
Mar 07, 2018		35.31		35.27	1,933	-0.04(-0.12%)
Mar 06, 2018	35.63	35.63	35.13	35.31	1,226	+0.15(+0.44%)
Mar 05, 2018	35.00	35.28	35.00	35.15	978	+0.57(+1.64%)
Mar 02, 2018	34.13	34.59	34.13	34.59	3,678	+0.32(+0.94%)
Mar 01, 2018	34.86	35.05	34.27	34.27	6,100	-0.57(-1.65%)
Feb 28, 2018	35.40	35.62	34.84	34.84	6,911	-0.58(-1.64%)
Feb 27, 2018	35.89	35.89	35.42	35.42	49,485	-0.24(-0.67%)
Feb 26, 2018	35.74	35.74	35.26	35.66	3,193	+0.63(+1.80%)
Feb 23, 2018	34.94	35.03	34.88	35.03	3,431	+0.28(+0.81%)
Feb 22, 2018	35.12	35.12	34.75	34.75	2,374	-0.61(-1.72%)
Feb 21, 2018	34.75	35.51	34.75	35.36	16,957	+0.27(+0.78%)
Feb 20, 2018	35.23	35.23	35.01	35.08	1,770	-0.16(-0.46%)
Feb 16, 2018		35.25	35.25	35.25	0	+0.08(+0.24%)
Feb 15, 2018	35.39	35.39	35.00	35.16	4,489	+0.16(+0.45%)
Feb 14, 2018	34.26	35.01	34.26	35.01	3,776	+0.89(+2.59%)
Feb 13, 2018	33.78	34.18	33.78	34.12	3,539	-0.00(-0.01%)
Feb 12, 2018	33.56	34.16	33.56	34.12	3,130	+0.52(+1.56%)
Feb 09, 2018	33.77	33.77	32.57	33.60	3,416	+0.26(+0.77%)
Feb 08, 2018	34.68	34.68	33.34	33.34	5,750	-1.22(-3.54%)
Feb 07, 2018	34.37	34.87	34.37	34.57	18,101	+0.32(+0.94%)
Feb 06, 2018	33.38	34.48	33.38	34.24	67,719	-0.03(-0.09%)
Feb 05, 2018	34.56	34.80	34.04	34.27	9,353	-1.24(-3.49%)
Feb 02, 2018	36.12	36.12	35.59	35.51	6,161	-0.66(-1.83%)

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.