Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.74	33.96	33.74	33.76	422,565	-0.20(-0.59%)
Apr 27, 2018	33.81	34.07	33.70	33.96	593,795	-0.01(-0.03%)
Apr 26, 2018	34.01	34.07	33.84	33.97	533,154	+0.31(+0.93%)
Apr 25, 2018	33.73	33.73	33.50	33.66	628,795	-0.04(-0.13%)
Apr 24, 2018	34.14	34.20	33.56	33.70	886,221	-0.56(-1.62%)
Apr 23, 2018	33.74	34.61	33.61	34.26	2,810,967	+0.79(+2.36%)
Apr 20, 2018	33.17	33.53	33.16	33.47	605,230	+0.10(+0.31%)
Apr 19, 2018	33.61	33.64	33.29	33.36	488,473	-0.30(-0.90%)
Apr 18, 2018	33.65	33.84	33.62	33.67	665,486	+0.34(+1.02%)
Apr 17, 2018	33.22	33.39	33.15	33.33	847,925	+0.18(+0.55%)
Apr 16, 2018	33.26	33.26	33.08	33.15	422,188	-0.07(-0.21%)
Apr 13, 2018	33.31	33.38	33.12	33.22	332,706	-0.06(-0.18%)
Apr 12, 2018	33.22	33.35	33.18	33.28	502,645	+0.23(+0.68%)
Apr 11, 2018	33.05	33.28	33.04	33.05	399,882	-0.36(-1.07%)
Apr 10, 2018	33.36	33.55	33.24	33.41	815,440	+0.58(+1.77%)
Apr 09, 2018	32.96	33.09	32.82	32.82	675,220	+0.30(+0.91%)
Apr 06, 2018	32.62	32.86	32.38	32.53	828,895	-0.06(-0.19%)
Apr 05, 2018	32.38	32.62	32.36	32.59	1,764,762	+0.29(+0.90%)
Apr 04, 2018	31.93	32.34	31.84	32.30	1,386,276	-0.19(-0.58%)
Apr 03, 2018	32.30	32.63	32.18	32.49	1,243,855	+0.11(+0.34%)
Apr 02, 2018	32.74	32.83	32.13	32.38	850,923	-0.36(-1.10%)
Mar 29, 2018		32.74	32.74	32.74	0	-0.26(-0.78%)
Mar 28, 2018	33.05	33.23	32.93	32.99	1,574,847	+0.33(+1.00%)
Mar 27, 2018	32.77	33.05	32.57	32.67	1,752,606	+0.08(+0.24%)
Mar 26, 2018	32.44	32.61	32.13	32.59	2,015,925	+0.83(+2.62%)
Mar 23, 2018	32.09	32.17	31.76	31.76	1,684,153	-0.24(-0.75%)
Mar 22, 2018	32.10	32.27	31.97	32.00	1,441,186	-0.45(-1.38%)
Mar 21, 2018	32.33	32.53	32.25	32.45	802,811	+0.22(+0.69%)
Mar 20, 2018	32.09	32.27	32.07	32.22	710,289	-0.09(-0.29%)
Mar 19, 2018	32.47	32.55	32.18	32.32	951,298	-0.05(-0.16%)
Mar 16, 2018	32.28	32.45	32.26	32.37	1,543,494	+0.05(+0.16%)
Mar 15, 2018	32.34	32.46	32.25	32.32	1,046,347	+0.03(+0.08%)
Mar 14, 2018	32.29	32.33	32.12	32.29	2,152,964	+0.05(+0.16%)
Mar 13, 2018	32.32	32.40	32.15	32.24	2,419,065	+0.03(+0.08%)
Mar 12, 2018	32.14	32.26	32.10	32.21	1,104,321	+0.01(+0.03%)
Mar 09, 2018	32.03	32.27	31.97	32.21	1,127,679	+0.25(+0.78%)
Mar 08, 2018	31.74	32.03	31.70	31.96	1,340,987	+0.24(+0.76%)
Mar 07, 2018		31.78		31.72	880,402	+0.31(+0.98%)
Mar 06, 2018	31.43	31.48	31.18	31.41	1,176,994	+0.08(+0.25%)
Mar 05, 2018	30.67	31.42	30.67	31.33	1,029,169	+0.63(+2.04%)
Mar 02, 2018	30.62	30.72	30.34	30.70	1,614,570	+0.21(+0.68%)
Mar 01, 2018	30.61	30.76	30.27	30.50	2,048,075	+0.06(+0.20%)
Feb 28, 2018	30.88	30.90	30.43	30.44	651,806	-0.53(-1.72%)
Feb 27, 2018	31.10	31.14	30.96	30.97	516,490	-0.25(-0.80%)
Feb 26, 2018	30.99	31.27	30.92	31.22	1,030,961	+0.18(+0.58%)
Feb 23, 2018	30.77	31.05	30.70	31.04	414,039	+0.43(+1.40%)
Feb 22, 2018			30.56	30.61	592,197	-0.12(-0.39%)
Feb 21, 2018	30.93	31.19	30.72	30.73	794,393	-0.03(-0.11%)
Feb 20, 2018	30.79	30.96	30.72	30.76	495,135	-0.45(-1.46%)
Feb 16, 2018		31.22	31.22	31.22	0	-0.14(-0.44%)
Feb 15, 2018	31.06	31.42	30.88	31.36	610,864	+0.60(+1.95%)
Feb 14, 2018	30.19	30.82	30.17	30.76	670,095	+0.43(+1.41%)
Feb 13, 2018	30.21	30.38	30.12	30.33	684,442	+0.18(+0.60%)
Feb 12, 2018	30.10	30.27	29.91	30.15	814,183	+0.47(+1.59%)
Feb 09, 2018	29.75	29.85	29.00	29.67	1,721,502	+0.39(+1.35%)
Feb 08, 2018	29.83	30.09	29.27	29.28	1,500,598	-0.48(-1.61%)
Feb 07, 2018	29.86	30.22	29.74	29.76	1,173,669	-0.31(-1.03%)
Feb 06, 2018	29.55	30.19	29.44	30.07	1,409,913	+0.23(+0.78%)
Feb 05, 2018	30.54	30.61	29.57	29.84	899,965	-0.90(-2.93%)
Feb 02, 2018	30.83	30.95	30.70	30.74	606,627	-0.59(-1.89%)

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.