Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.50	33.50	33.06	33.06	13,958	-0.45(-1.35%)
Apr 27, 2018	33.66	33.66	33.38	33.51	5,468	-0.01(-0.03%)
Apr 26, 2018	33.52	33.52	33.38	33.52	3,603	+0.18(+0.53%)
Apr 25, 2018	33.22	33.44	33.22	33.34	5,779	+0.13(+0.39%)
Apr 24, 2018	33.52	33.55	33.21	33.21	3,420	-0.18(-0.55%)
Apr 23, 2018	33.26	33.40	33.15	33.40	13,482	+0.26(+0.77%)
Apr 20, 2018	33.42	33.42	33.14	33.14	14,601	-0.46(-1.36%)
Apr 19, 2018	33.68	33.74	33.35	33.60	12,755	-0.17(-0.52%)
Apr 18, 2018	33.53	33.91	33.53	33.77	121,662	+0.20(+0.60%)
Apr 17, 2018	33.60	33.63	33.46	33.57	7,326	+0.08(+0.23%)
Apr 16, 2018	33.09	33.56	33.09	33.49	19,299	+0.48(+1.44%)
Apr 13, 2018	33.14	33.19	33.00	33.02	2,874	-0.23(-0.68%)
Apr 12, 2018	33.17	33.26	33.17	33.24	1,438	+0.08(+0.25%)
Apr 11, 2018	33.08	33.25	33.06	33.16	7,965	+0.00(+0.01%)
Apr 10, 2018	32.80	33.17	32.79	33.15	11,348	+0.87(+2.68%)
Apr 09, 2018	32.45	32.78	32.29	32.29	103,594	-0.23(-0.70%)
Apr 06, 2018	33.01	33.01	32.27	32.52	52,462	-0.54(-1.63%)
Apr 05, 2018	32.82	33.08	32.79	33.06	4,784	+0.49(+1.49%)
Apr 04, 2018	31.89	32.60	31.89	32.57	10,395	+0.33(+1.01%)
Apr 03, 2018	32.06	32.25	31.75	32.25	112,394	+0.59(+1.87%)
Apr 02, 2018	32.32	32.32	31.38	31.66	91,324	-0.76(-2.36%)
Mar 29, 2018		32.42	32.42	32.42	0	+0.23(+0.71%)
Mar 28, 2018	32.10	32.28	32.10	32.19	4,537	+0.06(+0.18%)
Mar 27, 2018	32.56	32.56	32.13	32.13	8,714	-0.17(-0.53%)
Mar 26, 2018	32.31	32.31	32.03	32.30	4,515	-0.17(-0.52%)
Mar 23, 2018	32.65	32.65	32.26	32.47	3,054	-0.29(-0.89%)
Mar 22, 2018	33.09	33.21	32.76	32.76	4,807	-0.58(-1.74%)
Mar 21, 2018	33.33	33.43	33.25	33.34	7,028	+0.26(+0.77%)
Mar 20, 2018	33.06	33.12	32.90	33.09	3,251	-0.12(-0.36%)
Mar 19, 2018	33.39	33.39	32.84	33.21	10,587	-0.22(-0.66%)
Mar 16, 2018	33.39	33.46	33.39	33.43	1,944	+0.21(+0.63%)
Mar 15, 2018	33.23	33.27	33.00	33.22	18,234	-0.16(-0.49%)
Mar 14, 2018	33.72	33.72	33.38	33.38	1,305	-0.21(-0.63%)
Mar 13, 2018	33.74	33.91	33.55	33.59	12,597	+0.03(+0.08%)
Mar 12, 2018	33.62	33.72	33.56	33.56	2,759	-0.01(-0.04%)
Mar 09, 2018	33.18	33.62	33.18	33.58	3,387	+0.46(+1.40%)
Mar 08, 2018	33.15	33.18	33.00	33.11	6,256	-0.10(-0.29%)
Mar 07, 2018	33.13	33.27	33.09	33.21	2,955	+0.05(+0.16%)
Mar 06, 2018	32.79	33.18	32.74	33.16	993	+0.35(+1.06%)
Mar 05, 2018	32.56	32.84	32.56	32.81	3,878	+0.22(+0.68%)
Mar 02, 2018	31.90	32.59	31.90	32.59	1,274	+0.47(+1.46%)
Mar 01, 2018	32.32	32.54	32.10	32.12	7,741	-0.40(-1.22%)
Feb 28, 2018	32.82	32.90	32.52	32.52	4,980	-0.42(-1.27%)
Feb 27, 2018	33.24	33.24	32.91	32.93	4,696	-0.48(-1.43%)
Feb 26, 2018	33.18	33.45	33.10	33.41	76,241	+0.22(+0.65%)
Feb 23, 2018	33.08	33.20	33.03	33.20	5,549	+0.41(+1.25%)
Feb 22, 2018	32.98	33.25	32.79	32.79	12,510	+0.06(+0.20%)
Feb 21, 2018	32.94	33.13	32.72	32.72	4,673	+0.09(+0.28%)
Feb 20, 2018	33.02	33.07	32.63	32.63	3,886	-0.52(-1.56%)
Feb 16, 2018		33.15	33.15	33.15	0	+0.14(+0.43%)
Feb 15, 2018	32.95	33.01	32.66	33.01	19,319	+0.40(+1.23%)
Feb 14, 2018		32.74	32.11	32.60	155,810	+0.49(+1.54%)
Feb 13, 2018	32.06	32.11	31.88	32.11	5,439	-0.15(-0.48%)
Feb 12, 2018	32.00	32.26	31.54	32.26	2,785	+0.43(+1.35%)
Feb 09, 2018	31.94	31.98	31.03	31.83	39,368	+0.22(+0.69%)
Feb 08, 2018	32.67	32.67	31.61	31.61	74,854	-0.88(-2.70%)
Feb 07, 2018	32.67	32.67	32.49	32.49	14,150	-0.10(-0.31%)
Feb 06, 2018	31.48	32.59	31.48	32.59	50,214	+0.01(+0.04%)
Feb 05, 2018		33.23	32.13	32.58	19,628	-0.65(-1.97%)
Feb 02, 2018	33.75	33.75	33.45	33.23	20,573	-0.87(-2.54%)

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.