Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.88	31.88	31.33	31.34	6,304	+0.01(+0.03%)
Apr 27, 2018	31.89	33.05	30.80	31.33	10,705	-0.01(-0.03%)
Apr 26, 2018	31.30	31.57	30.83	31.34	3,863	+0.09(+0.29%)
Apr 25, 2018	30.28	31.98	30.28	31.25	7,758	-0.82(-2.55%)
Apr 24, 2018	32.73	32.73	31.88	32.07	2,995	-1.18(-3.54%)
Apr 23, 2018	32.52	33.25	32.52	33.25	885	+0.15(+0.46%)
Apr 20, 2018	32.75	33.44	32.60	33.09	12,150	+0.14(+0.44%)
Apr 19, 2018	32.34	33.01	31.68	32.95	5,281	+0.53(+1.63%)
Apr 18, 2018	33.24	33.24	31.65	32.42	12,286	-1.01(-3.04%)
Apr 17, 2018	32.87	33.95	32.87	33.43	5,212	+0.57(+1.72%)
Apr 16, 2018	32.26	33.94	31.67	32.87	6,653	+0.45(+1.38%)
Apr 13, 2018	32.47	32.66	32.09	32.42	2,630	-0.09(-0.28%)
Apr 12, 2018	32.47	32.96	32.46	32.51	2,605	+0.53(+1.66%)
Apr 11, 2018	32.33	32.96	31.51	31.98	6,232	-0.30(-0.92%)
Apr 10, 2018	32.26	32.58	32.26	32.28	5,717	+0.04(+0.14%)
Apr 09, 2018	32.73	32.73	31.81	32.23	11,871	-0.31(-0.94%)
Apr 06, 2018	32.90	33.17	32.53	32.54	6,813	-0.24(-0.74%)
Apr 05, 2018	32.93	33.25	32.78	32.78	3,800	+0.31(+0.97%)
Apr 04, 2018	31.94	32.66	31.94	32.46	6,480	+0.15(+0.47%)
Apr 03, 2018	32.59	33.12	32.18	32.31	5,656	-0.29(-0.88%)
Apr 02, 2018	33.07	33.07	31.79	32.60	12,257	-0.27(-0.82%)
Mar 29, 2018		32.87	32.87	32.87	0	+0.31(+0.97%)
Mar 28, 2018	31.79	33.08	31.79	32.55	8,569	+0.04(+0.14%)
Mar 27, 2018	33.52	33.79	31.52	32.51	7,185	-1.19(-3.52%)
Mar 26, 2018	33.17	33.86	33.13	33.70	6,978	+1.01(+3.08%)
Mar 23, 2018	32.56	34.08	32.56	32.69	18,800	-0.49(-1.49%)
Mar 22, 2018	33.71	33.99	33.12	33.18	4,792	-0.73(-2.15%)
Mar 21, 2018	34.33	34.33	33.41	33.91	10,259	+0.15(+0.45%)
Mar 20, 2018	34.35	34.35	32.95	33.76	5,024	-0.51(-1.49%)
Mar 19, 2018	35.11	35.11	33.19	34.27	17,056	+0.42(+1.25%)
Mar 16, 2018	32.95	34.05	32.27	33.85	31,376	+1.01(+3.06%)
Mar 15, 2018	32.91	33.00	31.21	32.84	8,355	+0.12(+0.36%)
Mar 14, 2018	32.95	33.00	32.73	32.73	4,577	+0.00(+0.00%)
Mar 13, 2018	32.79	33.00	32.31	32.73	12,725	-0.05(-0.14%)
Mar 12, 2018	32.78	32.78	32.60	32.77	4,167	+0.11(+0.33%)
Mar 09, 2018	33.00	33.00	32.16	32.66	5,400	-0.04(-0.11%)
Mar 08, 2018	32.97	32.98	32.36	32.70	9,863	+0.45(+1.39%)
Mar 07, 2018	31.69	32.94	31.21	32.25	8,403	+0.55(+1.73%)
Mar 06, 2018	31.48	31.92	30.58	31.70	7,723	-0.18(-0.56%)
Mar 05, 2018	32.06	32.11	31.25	31.88	10,652	-0.27(-0.84%)
Mar 02, 2018	31.08	32.15	30.63	32.15	14,935	+0.79(+2.52%)
Mar 01, 2018	30.52	31.38	30.41	31.36	12,428	+0.99(+3.25%)
Feb 28, 2018	31.75	31.85	30.37	30.37	8,830	-1.27(-4.00%)
Feb 27, 2018	31.94	31.94	31.52	31.64	5,170	-0.46(-1.43%)
Feb 26, 2018	32.85	32.85	31.64	32.10	5,376	+0.13(+0.42%)
Feb 23, 2018	31.65	31.98	31.40	31.96	8,572	+0.48(+1.54%)
Feb 22, 2018	31.78	32.03	31.38	31.48	9,225	-0.22(-0.71%)
Feb 21, 2018	31.66	32.06	31.56	31.70	9,506	+0.08(+0.26%)
Feb 20, 2018	32.47	32.47	31.45	31.62	8,334	-1.13(-3.46%)
Feb 16, 2018		32.75	32.75	32.75	0	-0.05(-0.16%)
Feb 15, 2018	33.02	33.13	32.68	32.81	9,971	+0.04(+0.11%)
Feb 14, 2018	32.50	33.60	32.50	32.77	6,834	+0.10(+0.30%)
Feb 13, 2018	32.81	33.54	32.67	32.67	3,580	-0.13(-0.41%)
Feb 12, 2018	32.86	32.91	32.06	32.81	8,959	-0.50(-1.51%)
Feb 09, 2018	32.55	33.43	31.62	33.31	10,632	+0.90(+2.76%)
Feb 08, 2018	33.03	33.49	32.26	32.41	8,961	-0.58(-1.76%)
Feb 07, 2018	33.29	33.84	32.64	32.99	7,639	-0.22(-0.67%)
Feb 06, 2018	33.16	33.38	32.56	33.22	11,428	-0.90(-2.65%)
Feb 05, 2018	34.52	34.59	34.04	34.12	6,272	-0.47(-1.37%)
Feb 02, 2018	34.38	34.83	34.14	34.60	10,756	+0.22(+0.65%)

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.