Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.28	34.38	34.08	34.21	830,156	+0.12(+0.35%)
Apr 27, 2018	33.64	34.30	33.46	34.09	1,144,004	+0.76(+2.27%)
Apr 26, 2018	32.83	33.49	32.71	33.33	710,549	+0.48(+1.47%)
Apr 25, 2018	32.64	32.96	32.44	32.85	747,198	+0.15(+0.47%)
Apr 24, 2018	32.52	32.85	32.33	32.69	741,219	+0.21(+0.64%)
Apr 23, 2018	32.50	32.80	32.40	32.48	631,366	+0.14(+0.42%)
Apr 20, 2018	32.53	32.61	32.27	32.35	455,771	-0.21(-0.64%)
Apr 19, 2018	32.56	32.63	32.33	32.56	735,931	-0.13(-0.39%)
Apr 18, 2018	33.02	33.18	32.65	32.68	438,545	-0.27(-0.81%)
Apr 17, 2018	32.81	33.06	32.63	32.95	537,928	+0.18(+0.54%)
Apr 16, 2018	32.48	32.80	32.35	32.77	936,880	+0.39(+1.19%)
Apr 13, 2018	31.81	32.46	31.79	32.39	1,441,240	+0.70(+2.21%)
Apr 12, 2018	32.06	32.16	31.55	31.69	706,156	-0.37(-1.16%)
Apr 11, 2018	32.22	32.40	31.85	32.06	803,167	-0.19(-0.60%)
Apr 10, 2018	32.48	32.48	32.14	32.25	661,947	-0.10(-0.32%)
Apr 09, 2018	32.39	32.64	32.28	32.35	531,522	-0.02(-0.07%)
Apr 06, 2018	32.56	32.72	32.28	32.38	654,543	-0.18(-0.54%)
Apr 05, 2018	32.33	32.59	31.93	32.56	648,074	+0.23(+0.72%)
Apr 04, 2018	32.36	32.44	32.08	32.32	810,417	-0.11(-0.35%)
Apr 03, 2018	32.11	32.54	31.90	32.44	605,666	+0.32(+1.00%)
Apr 02, 2018	32.70	32.74	31.86	32.11	850,547	-0.51(-1.56%)
Mar 29, 2018		32.62	32.62	32.62	0	+0.19(+0.57%)
Mar 28, 2018	32.36	32.64	32.26	32.44	901,050	+0.16(+0.50%)
Mar 27, 2018	32.15	32.67	31.72	32.27	1,003,015	+0.19(+0.60%)
Mar 26, 2018	31.62	32.14	31.62	32.08	989,497	+0.59(+1.87%)
Mar 23, 2018	32.03	32.34	31.48	31.49	886,182	-0.44(-1.39%)
Mar 22, 2018	32.11	32.78	31.94	31.94	1,371,606	-0.12(-0.37%)
Mar 21, 2018	32.12	32.38	31.95	32.06	540,042	-0.06(-0.17%)
Mar 20, 2018	32.15	32.29	31.86	32.11	995,457	-0.10(-0.30%)
Mar 19, 2018	32.03	32.35	31.86	32.21	1,546,897	+0.23(+0.72%)
Mar 16, 2018	31.58	32.01	31.58	31.98	1,412,779	+0.47(+1.50%)
Mar 15, 2018	31.55	31.87	31.45	31.50	1,233,986	-0.05(-0.15%)
Mar 14, 2018	31.53	31.81	31.42	31.55	749,970	+0.15(+0.48%)
Mar 13, 2018	31.50	31.74	31.27	31.40	914,145	-0.06(-0.20%)
Mar 12, 2018	31.33	31.63	31.19	31.46	1,278,895	+0.18(+0.59%)
Mar 09, 2018	31.32	31.47	31.15	31.28	1,347,043	-0.04(-0.13%)
Mar 08, 2018	31.46	31.50	31.24	31.32	641,141	-0.02(-0.05%)
Mar 07, 2018			31.20	31.34	913,416	-0.12(-0.38%)
Mar 06, 2018	31.62	31.82	31.35	31.46	1,242,577	-0.71(-2.21%)
Mar 05, 2018	31.69	32.27	31.54	32.17	552,156	+0.44(+1.38%)
Mar 02, 2018	31.86	32.18	31.46	31.73	797,148	-0.14(-0.45%)
Mar 01, 2018	31.78	32.30	31.70	31.87	738,034	+0.15(+0.48%)
Feb 28, 2018	32.17	32.34	31.71	31.72	1,228,932	-0.34(-1.07%)
Feb 27, 2018	32.43	32.81	32.06	32.06	713,577	-0.37(-1.13%)
Feb 26, 2018	32.93	32.95	32.31	32.43	588,952	-0.37(-1.12%)
Feb 23, 2018	32.16	32.84	32.11	32.80	600,457	+0.78(+2.44%)
Feb 22, 2018	32.06	32.45	31.84	32.02	779,583	+0.11(+0.35%)
Feb 21, 2018	32.16	32.49	31.89	31.90	969,330	-0.21(-0.65%)
Feb 20, 2018	32.60	32.81	31.82	32.11	1,431,881	-0.78(-2.38%)
Feb 16, 2018		32.89	32.89	32.89	0	+0.19(+0.59%)
Feb 15, 2018	32.12	32.71	32.02	32.70	1,354,211	+0.81(+2.55%)
Feb 14, 2018	31.94	32.23	31.82	31.89	1,154,354	-0.39(-1.21%)
Feb 13, 2018	32.15	32.35	31.76	32.28	1,054,308	-0.04(-0.12%)
Feb 12, 2018	32.31	32.42	31.78	32.32	2,033,555	+0.01(+0.02%)
Feb 09, 2018	31.85	32.54	31.84	32.31	1,625,424	+0.57(+1.81%)
Feb 08, 2018	31.97	32.39	31.73	31.74	1,141,440	-0.28(-0.87%)
Feb 07, 2018	31.95	32.41	31.93	32.02	915,471	+0.01(+0.02%)
Feb 06, 2018	32.14	32.31	31.46	32.01	1,570,285	-0.81(-2.46%)
Feb 05, 2018	32.96	33.01	32.48	32.81	988,991	-0.24(-0.72%)
Feb 02, 2018	32.88	33.29	32.73	33.05	1,152,679	-0.23(-0.70%)

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.