Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.50	34.95	34.39	34.39	11,974	+0.00(+0.00%)
Apr 27, 2018	35.14	35.14	34.39	34.39	1,713	-0.79(-2.24%)
Apr 26, 2018	35.32	35.32	34.61	35.17	3,845	+0.86(+2.51%)
Apr 25, 2018	34.65	35.10	34.31	34.31	5,208	-0.30(-0.87%)
Apr 24, 2018	34.91	34.91	34.61	34.61	1,386	-0.23(-0.65%)
Apr 23, 2018	35.17	35.29	34.84	34.84	3,478	-0.11(-0.32%)
Apr 20, 2018	34.27	35.10	34.20	34.95	10,737	+0.45(+1.30%)
Apr 19, 2018	34.12	35.10	34.12	34.50	6,412	+0.49(+1.43%)
Apr 18, 2018	33.82	34.12	33.82	34.01	5,933	-0.11(-0.33%)
Apr 17, 2018	34.50	34.87	33.07	34.12	38,329	-0.30(-0.87%)
Apr 16, 2018	32.89	34.50	32.89	34.42	19,452	+1.24(+3.73%)
Apr 13, 2018	33.75	33.75	32.77	33.19	9,252	-0.38(-1.12%)
Apr 12, 2018	33.37	33.67	33.37	33.56	4,837	+0.04(+0.11%)
Apr 11, 2018	32.77	33.75	31.99	33.52	4,717	+0.49(+1.48%)
Apr 10, 2018	33.04	33.04	33.00	33.04	2,718	+0.00(+0.00%)
Apr 09, 2018	33.07	33.07	32.92	33.04	11,233	-0.04(-0.11%)
Apr 06, 2018	33.07	33.07	33.07	33.07	2,082	-0.30(-0.90%)
Apr 05, 2018	33.21	33.75	33.21	33.37	2,865	+0.11(+0.34%)
Apr 04, 2018	32.81	33.94	32.74	33.26	10,616	+0.34(+1.03%)
Apr 03, 2018	32.96	33.04	32.59	32.92	7,464	-0.11(-0.34%)
Apr 02, 2018	33.60	33.60	32.29	33.04	7,781	-0.75(-2.22%)
Mar 29, 2018		33.79	33.79	33.79	0	+0.04(+0.11%)
Mar 28, 2018	33.00	34.24	32.89	33.75	7,349	+1.09(+3.33%)
Mar 27, 2018	32.66	33.45	32.62	32.66	8,754	-0.34(-1.02%)
Mar 26, 2018	32.62	33.52	32.40	33.00	9,114	+0.56(+1.73%)
Mar 23, 2018	33.37	33.73	31.61	32.44	16,620	-0.94(-2.81%)
Mar 22, 2018	32.59	34.27	32.59	33.37	13,576	+0.38(+1.14%)
Mar 21, 2018	32.96	33.00	32.36	33.00	10,324	+0.64(+1.97%)
Mar 20, 2018	32.92	32.96	32.36	32.36	3,390	+0.00(+0.00%)
Mar 19, 2018	32.40	32.40	32.10	32.36	3,982	-0.30(-0.92%)
Mar 16, 2018	31.95	33.00	31.72	32.66	29,082	+0.67(+2.11%)
Mar 15, 2018	32.14	32.32	31.87	31.99	6,964	+0.04(+0.12%)
Mar 14, 2018	32.10	32.10	31.54	31.95	4,949	+0.19(+0.59%)
Mar 13, 2018	31.20	32.10	31.09	31.76	9,524	+0.52(+1.68%)
Mar 12, 2018	31.39	31.99	30.49	31.24	14,274	-0.22(-0.72%)
Mar 09, 2018	30.82	31.46	30.82	31.46	10,061	+0.07(+0.24%)
Mar 08, 2018	30.82	31.95	30.60	31.39	8,449	+0.00(+0.00%)
Mar 07, 2018	30.30	31.54	29.25	31.39	20,108	+0.64(+2.07%)
Mar 06, 2018	31.09	31.35	30.49	30.75	18,320	-0.38(-1.20%)
Mar 05, 2018	31.31	31.95	29.92	31.12	13,274	+0.19(+0.61%)
Mar 02, 2018	28.95	30.94	28.95	30.94	20,180	+1.76(+6.04%)
Mar 01, 2018	30.11	30.28	28.26	29.17	36,552	-0.71(-2.38%)
Feb 28, 2018	31.42	31.42	29.66	29.89	5,176	-1.28(-4.09%)
Feb 27, 2018	31.05	31.16	31.05	31.16	1,541	-0.56(-1.77%)
Feb 26, 2018	30.11	34.12	30.11	31.72	24,717	+1.95(+6.55%)
Feb 23, 2018	29.77	29.77	29.77	29.77	1,812	+0.49(+1.66%)
Feb 22, 2018	28.76	29.29	28.39	29.29	4,396	+0.98(+3.44%)
Feb 21, 2018	28.50	30.07	28.31	28.31	7,214	-0.15(-0.53%)
Feb 20, 2018	29.21	29.47	28.42	28.46	4,508	-1.01(-3.44%)
Feb 16, 2018		29.47	29.47	29.47	0	+0.49(+1.68%)
Feb 15, 2018	28.80	28.99	28.50	28.99	4,142	+0.41(+1.44%)
Feb 14, 2018	28.57	29.44	28.16	28.57	12,580	-0.23(-0.78%)
Feb 13, 2018	29.55	29.62	28.42	28.80	7,521	-1.09(-3.64%)
Feb 12, 2018	30.15	30.37	29.66	29.89	5,489	-0.26(-0.87%)
Feb 09, 2018	29.44	30.79	29.44	30.15	9,572	+0.71(+2.42%)
Feb 08, 2018	29.74	29.89	29.32	29.44	5,852	-0.38(-1.26%)
Feb 07, 2018	32.25	32.25	29.47	29.81	11,761	-1.20(-3.87%)
Feb 06, 2018	29.62	31.27	29.62	31.01	8,525	+0.26(+0.85%)
Feb 05, 2018	30.49	31.39	30.49	30.75	2,802	-0.19(-0.61%)
Feb 02, 2018	32.44	32.70	30.82	30.94	20,489	-1.91(-5.82%)

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.