Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.18	32.20	31.41	31.68	14,583	-0.33(-1.03%)
Apr 27, 2018	31.94	32.35	31.84	32.01	6,300	+0.09(+0.28%)
Apr 26, 2018	31.48	31.94	31.48	31.92	12,464	+0.52(+1.66%)
Apr 25, 2018	31.40	31.40	31.01	31.40	6,647	+0.14(+0.45%)
Apr 24, 2018	31.15	31.50	30.97	31.26	7,807	-0.04(-0.13%)
Apr 23, 2018	31.29	31.73	31.16	31.30	6,943	-0.01(-0.03%)
Apr 20, 2018	31.28	31.74	31.10	31.31	7,227	-0.05(-0.16%)
Apr 19, 2018	31.43	31.62	31.24	31.36	4,707	-0.38(-1.20%)
Apr 18, 2018	31.50	31.74	31.28	31.74	11,869	+0.48(+1.54%)
Apr 17, 2018	30.72	31.68	30.56	31.26	24,303	+0.56(+1.82%)
Apr 16, 2018	30.99	30.99	30.51	30.70	4,065	-0.13(-0.42%)
Apr 13, 2018	30.65	30.84	30.50	30.83	3,705	+0.19(+0.62%)
Apr 12, 2018	30.78	30.78	30.11	30.64	9,165	+0.29(+0.96%)
Apr 11, 2018	30.46	31.35	30.35	30.35	5,746	-0.21(-0.69%)
Apr 10, 2018	30.60	31.09	30.13	30.56	18,204	-0.09(-0.29%)
Apr 09, 2018	30.76	31.29	30.58	30.65	9,907	-0.11(-0.36%)
Apr 06, 2018	31.48	31.48	30.76	30.76	9,331	-0.53(-1.69%)
Apr 05, 2018	31.00	31.75	31.00	31.29	10,277	+0.29(+0.94%)
Apr 04, 2018	31.13	31.39	30.78	31.00	8,124	-0.21(-0.67%)
Apr 03, 2018	31.12	31.64	30.79	31.21	6,557	-0.05(-0.16%)
Apr 02, 2018	32.04	32.04	31.26	31.26	13,518	-0.88(-2.74%)
Mar 29, 2018		32.14	32.14	32.14	0	+0.20(+0.63%)
Mar 28, 2018	32.06	32.20	31.65	31.94	29,519	-0.06(-0.19%)
Mar 27, 2018	32.20	32.30	32.00	32.00	17,557	-0.20(-0.62%)
Mar 26, 2018	32.28	32.59	32.10	32.20	10,396	-0.09(-0.28%)
Mar 23, 2018	32.20	32.29	32.00	32.29	6,219	+0.19(+0.59%)
Mar 22, 2018	32.06	32.28	32.00	32.10	5,814	+0.00(+0.00%)
Mar 21, 2018	32.45	32.50	32.05	32.10	7,713	-0.39(-1.20%)
Mar 20, 2018	32.60	32.60	32.40	32.49	6,026	+0.02(+0.06%)
Mar 19, 2018	32.72	32.72	32.40	32.47	4,562	-0.23(-0.70%)
Mar 16, 2018	32.42	32.70	32.40	32.70	6,499	+0.25(+0.77%)
Mar 15, 2018	32.36	32.74	32.30	32.45	7,092	+0.11(+0.34%)
Mar 14, 2018	32.65	32.73	32.20	32.34	5,640	-0.31(-0.95%)
Mar 13, 2018	32.79	33.00	32.43	32.65	14,796	-0.02(-0.06%)
Mar 12, 2018	32.61	32.79	32.55	32.67	6,448	+0.01(+0.03%)
Mar 09, 2018	32.55	32.85	32.55	32.66	6,462	+0.15(+0.46%)
Mar 08, 2018	32.28	32.83	32.28	32.51	10,005	+0.26(+0.81%)
Mar 07, 2018	32.12	32.49	32.12	32.25	5,099	+0.05(+0.16%)
Mar 06, 2018	32.27	32.27	32.00	32.20	12,035	+0.02(+0.06%)
Mar 05, 2018	31.76	32.47	31.50	32.18	12,956	+0.43(+1.35%)
Mar 02, 2018	31.98	32.18	31.75	31.75	8,059	-0.25(-0.78%)
Mar 01, 2018	32.05	32.35	31.67	32.00	12,595	-0.06(-0.19%)
Feb 28, 2018	31.84	32.15	31.66	32.06	8,836	+0.24(+0.75%)
Feb 27, 2018	32.15	32.28	31.80	31.82	12,520	-0.20(-0.62%)
Feb 26, 2018	32.19	32.49	31.70	32.02	13,347	-0.12(-0.37%)
Feb 23, 2018	32.46	32.46	31.58	32.14	14,629	-0.32(-0.99%)
Feb 22, 2018	32.55	32.58	32.29	32.46	6,980	+0.12(+0.37%)
Feb 21, 2018	32.61	33.39	31.95	32.34	27,825	-0.26(-0.80%)
Feb 20, 2018	33.42	33.42	32.60	32.60	19,616	-0.51(-1.54%)
Feb 16, 2018		33.11	33.11	33.11	0	+0.60(+1.85%)
Feb 15, 2018	32.94	33.38	32.25	32.51	32,841	-0.24(-0.73%)
Feb 14, 2018	31.98	32.90	31.90	32.75	41,033	+1.00(+3.15%)
Feb 13, 2018	30.80	31.90	30.50	31.75	23,948	+1.10(+3.59%)
Feb 12, 2018	30.30	31.39	30.04	30.65	10,778	+0.45(+1.49%)
Feb 09, 2018	30.46	30.46	29.57	30.20	18,486	-0.25(-0.82%)
Feb 08, 2018	31.00	31.00	30.43	30.45	14,898	-0.55(-1.77%)
Feb 07, 2018	30.51	31.68	30.51	31.00	28,948	+0.59(+1.94%)
Feb 06, 2018	28.84	30.75	28.50	30.41	34,122	+1.31(+4.50%)
Feb 05, 2018	28.97	29.50	28.50	29.10	46,889	-0.50(-1.69%)
Feb 02, 2018	30.16	30.16	29.25	29.60	26,824	-0.56(-1.86%)

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.