Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.29	35.29	34.67	35.05	6,310	-0.14(-0.41%)
Apr 27, 2018	34.62	35.63	34.62	35.20	2,148	-0.19(-0.54%)
Apr 26, 2018	35.01	35.67	35.01	35.39	3,302	+0.10(+0.27%)
Apr 25, 2018	36.01	36.01	35.29	35.29	2,668	-0.48(-1.33%)
Apr 24, 2018	35.87	36.06	35.53	35.77	5,554	-0.14(-0.40%)
Apr 23, 2018	35.67	36.06	35.48	35.91	3,710	+0.19(+0.53%)
Apr 20, 2018	35.53	36.15	35.01	35.72	6,559	-0.24(-0.66%)
Apr 19, 2018	34.91	36.06	34.91	35.96	5,385	+0.38(+1.07%)
Apr 18, 2018	36.44	36.44	35.34	35.58	5,784	+0.10(+0.27%)
Apr 17, 2018	35.39	35.72	35.15	35.48	4,969	+0.29(+0.81%)
Apr 16, 2018	35.20	35.20	34.82	35.20	4,938	-0.10(-0.27%)
Apr 13, 2018	35.58	35.67	35.01	35.29	4,948	+0.14(+0.41%)
Apr 12, 2018	35.24	35.48	35.15	35.15	3,724	+0.24(+0.68%)
Apr 11, 2018	34.82	35.20	34.82	34.91	3,436	+0.14(+0.41%)
Apr 10, 2018	34.86	35.15	34.43	34.77	7,246	-0.10(-0.27%)
Apr 09, 2018	34.91	35.20	34.86	34.86	1,984	+0.14(+0.41%)
Apr 06, 2018	34.24	34.96	34.24	34.72	4,396	-0.19(-0.55%)
Apr 05, 2018	35.20	35.20	34.44	34.91	11,487	-0.05(-0.14%)
Apr 04, 2018	34.91	35.20	34.79	34.96	4,339	+0.10(+0.27%)
Apr 03, 2018	34.34	35.29	34.34	34.86	6,798	+0.05(+0.14%)
Apr 02, 2018	34.82	35.20	34.62	34.82	9,109	+0.24(+0.69%)
Mar 29, 2018		34.58	34.58	34.58	0	+0.10(+0.28%)
Mar 28, 2018	34.20	35.01	34.20	34.48	7,877	+0.29(+0.84%)
Mar 27, 2018	33.86	35.01	33.62	34.20	10,076	-0.19(-0.55%)
Mar 26, 2018	34.39	34.67	33.77	34.39	8,876	+0.62(+1.84%)
Mar 23, 2018	34.96	34.96	33.77	33.77	16,455	-0.95(-2.75%)
Mar 22, 2018	34.65	35.10	34.65	34.72	9,696	-0.48(-1.35%)
Mar 21, 2018	32.81	35.20	32.81	35.20	17,785	+0.29(+0.82%)
Mar 20, 2018	35.29	35.53	34.62	34.91	15,314	-0.67(-1.88%)
Mar 19, 2018	34.82	35.82	34.82	35.58	8,348	+0.81(+2.33%)
Mar 16, 2018	34.43	35.10	34.43	34.77	24,498	+0.24(+0.69%)
Mar 15, 2018	34.39	34.58	34.24	34.53	2,834	-0.19(-0.55%)
Mar 14, 2018	34.24	34.96	34.24	34.72	4,570	+0.05(+0.14%)
Mar 13, 2018	35.24	35.29	34.58	34.67	6,795	-0.24(-0.68%)
Mar 12, 2018	34.39	34.91	34.10	34.91	3,206	+0.72(+2.09%)
Mar 09, 2018	34.10	34.53	33.81	34.20	16,950	+0.29(+0.84%)
Mar 08, 2018	33.86	34.48	33.67	33.91	8,393	+0.08(+0.23%)
Mar 07, 2018	33.82	34.07	33.74	33.83	7,073	-0.14(-0.42%)
Mar 06, 2018	33.55	33.98	33.55	33.98	3,652	+0.00(+0.00%)
Mar 05, 2018	33.69	34.07	33.69	33.98	3,809	+0.00(+0.00%)
Mar 02, 2018	34.12	34.12	33.93	33.98	5,696	+0.09(+0.28%)
Mar 01, 2018	33.03	34.17	33.03	33.88	4,744	+0.00(+0.00%)
Feb 28, 2018	33.93	34.26	33.88	33.88	11,848	-0.19(-0.56%)
Feb 27, 2018	33.93	34.12	33.83	34.07	3,938	-0.24(-0.69%)
Feb 26, 2018	34.59	34.59	34.31	34.31	1,135	+0.28(+0.84%)
Feb 23, 2018	33.36	34.02	33.36	34.02	3,380	+0.28(+0.84%)
Feb 22, 2018	33.88	33.88	33.31	33.74	3,919	+0.52(+1.57%)
Feb 21, 2018	32.74	33.55	32.74	33.22	1,700	+0.62(+1.89%)
Feb 20, 2018	33.79	33.79	32.88	32.60	3,646	-1.04(-3.10%)
Feb 16, 2018		33.64	33.64	33.64	0	-0.24(-0.70%)
Feb 15, 2018	33.64	34.07	33.48	33.88	5,241	+0.38(+1.13%)
Feb 14, 2018	33.03	33.93	33.03	33.50	7,494	+0.28(+0.86%)
Feb 13, 2018	33.12	33.88	33.07	33.22	8,990	-0.24(-0.71%)
Feb 12, 2018	35.16	35.16	33.12	33.45	14,852	-0.85(-2.49%)
Feb 09, 2018	33.69	35.02	32.64	34.31	9,941	+1.09(+3.29%)
Feb 08, 2018	34.83	34.83	33.22	33.22	6,742	-1.04(-3.05%)
Feb 07, 2018	34.17	33.98	34.12	34.26	6,006	+0.28(+0.84%)
Feb 06, 2018	34.64	35.45	33.55	33.98	7,740	-1.90(-5.29%)
Feb 05, 2018	36.54	36.73	35.59	35.87	8,092	-0.81(-2.20%)
Feb 02, 2018	37.01	37.16	36.49	36.68	6,928	+0.33(+0.91%)

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.