Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.00	32.07	31.45	31.63	136,805	-0.27(-0.84%)
Apr 27, 2018	32.54	32.65	31.61	31.90	146,651	-0.50(-1.55%)
Apr 26, 2018	32.96	32.96	32.16	32.40	129,544	-0.39(-1.19%)
Apr 25, 2018	32.91	33.02	32.44	32.79	172,634	-0.38(-1.15%)
Apr 24, 2018	33.95	33.98	32.95	33.17	188,397	-0.62(-1.85%)
Apr 23, 2018	33.83	34.03	33.36	33.79	233,978	-0.01(-0.02%)
Apr 20, 2018	33.99	34.00	33.54	33.80	160,440	-0.24(-0.71%)
Apr 19, 2018	34.07	34.16	33.78	34.04	125,672	-0.08(-0.24%)
Apr 18, 2018	33.82	34.18	33.75	34.12	138,103	+0.28(+0.84%)
Apr 17, 2018	33.78	33.92	33.59	33.84	131,289	+0.21(+0.63%)
Apr 16, 2018	33.18	33.72	33.10	33.63	315,602	+0.68(+2.07%)
Apr 13, 2018	32.80	33.08	32.45	32.95	112,743	+0.28(+0.84%)
Apr 12, 2018	32.59	32.77	32.40	32.67	139,440	+0.10(+0.30%)
Apr 11, 2018	32.33	32.61	31.94	32.58	236,597	+0.11(+0.32%)
Apr 10, 2018	32.21	32.54	31.98	32.47	148,769	+0.57(+1.78%)
Apr 09, 2018	31.95	32.15	31.41	31.90	268,076	+0.16(+0.51%)
Apr 06, 2018	31.73	32.07	31.52	31.74	155,330	-0.15(-0.48%)
Apr 05, 2018	31.81	32.01	31.32	31.90	159,258	+0.26(+0.82%)
Apr 04, 2018	31.18	31.73	30.87	31.64	189,419	+0.18(+0.57%)
Apr 03, 2018	31.25	31.76	31.07	31.46	235,605	+0.34(+1.09%)
Apr 02, 2018	31.73	31.73	30.85	31.12	256,084	-0.61(-1.92%)
Mar 29, 2018		31.73	31.73	31.73	0	+0.17(+0.54%)
Mar 28, 2018	31.45	31.79	31.41	31.56	236,965	+0.10(+0.31%)
Mar 27, 2018	31.75	31.84	31.21	31.46	211,339	-0.28(-0.87%)
Mar 26, 2018	31.39	31.75	31.02	31.73	158,782	+0.70(+2.27%)
Mar 23, 2018	31.79	31.89	31.02	31.03	247,516	-0.63(-2.00%)
Mar 22, 2018	31.70	32.61	31.62	31.66	226,269	-0.17(-0.53%)
Mar 21, 2018	31.87	32.50	31.64	31.83	196,485	+0.02(+0.05%)
Mar 20, 2018	32.03	32.32	31.64	31.81	196,650	-0.13(-0.41%)
Mar 19, 2018	31.60	32.00	31.22	31.94	199,839	+0.29(+0.92%)
Mar 16, 2018	31.86	32.11	31.40	31.65	728,823	-0.20(-0.64%)
Mar 15, 2018	31.90	32.39	31.56	31.86	405,358	-0.06(-0.20%)
Mar 14, 2018	32.48	32.87	31.83	31.92	183,744	-0.44(-1.35%)
Mar 13, 2018	32.67	33.34	32.25	32.36	148,944	-0.19(-0.60%)
Mar 12, 2018	32.66	33.40	32.48	32.55	163,187	+0.00(+0.00%)
Mar 09, 2018	32.09	32.60	31.64	32.55	138,533	+0.62(+1.93%)
Mar 08, 2018	32.15	32.37	31.75	31.94	191,676	-0.06(-0.20%)
Mar 07, 2018		32.14		32.00	175,041	+0.15(+0.46%)
Mar 06, 2018	31.56	31.96	31.39	31.86	178,552	+0.38(+1.21%)
Mar 05, 2018	31.60	32.01	31.39	31.47	156,206	-0.16(-0.51%)
Mar 02, 2018	31.24	31.70	31.09	31.64	178,525	+0.30(+0.96%)
Mar 01, 2018	31.48	31.74	31.09	31.34	224,491	-0.09(-0.28%)
Feb 28, 2018	32.18	32.44	31.42	31.43	350,525	-0.69(-2.15%)
Feb 27, 2018	32.21	32.62	32.08	32.11	177,751	-0.04(-0.12%)
Feb 26, 2018	32.13	32.48	31.67	32.15	181,475	+0.18(+0.55%)
Feb 23, 2018	32.34	32.34	31.72	31.98	248,508	-0.17(-0.52%)
Feb 22, 2018				32.15	448,107	-1.08(-3.26%)
Feb 21, 2018	33.02	33.80	33.02	33.23	145,444	+0.29(+0.88%)
Feb 20, 2018	33.70	33.78	32.79	32.94	170,883	-0.89(-2.63%)
Feb 16, 2018		33.83	33.83	33.83	0	+0.26(+0.76%)
Feb 15, 2018	34.06	34.22	33.27	33.57	119,727	-0.23(-0.69%)
Feb 14, 2018	33.16	33.86	33.13	33.81	131,241	+0.48(+1.44%)
Feb 13, 2018	32.77	33.45	32.77	33.33	108,668	+0.46(+1.41%)
Feb 12, 2018	32.81	33.48	32.64	32.86	205,607	+0.10(+0.32%)
Feb 09, 2018	32.85	33.03	31.99	32.76	265,854	+0.32(+0.99%)
Feb 08, 2018	33.54	33.61	32.42	32.44	193,464	-1.12(-3.34%)
Feb 07, 2018	33.55	33.55	33.27	33.56	146,693	-0.02(-0.05%)
Feb 06, 2018	33.12	33.78	32.87	33.57	303,510	-0.53(-1.56%)
Feb 05, 2018	34.80	35.22	33.69	34.10	126,267	-0.86(-2.45%)
Feb 02, 2018	35.18	35.46	34.88	34.96	161,487	-0.37(-1.04%)

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.