Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.40	32.74	32.01	32.07	134,542	-0.26(-0.81%)
Apr 27, 2018	32.11	32.45	32.03	32.34	203,593	+0.23(+0.70%)
Apr 26, 2018	32.19	32.45	32.10	32.11	190,280	-0.05(-0.15%)
Apr 25, 2018	32.83	32.83	32.05	32.16	182,607	-0.78(-2.37%)
Apr 24, 2018	33.12	33.26	32.66	32.94	116,289	-0.04(-0.11%)
Apr 23, 2018	33.24	33.34	32.86	32.97	111,914	-0.17(-0.51%)
Apr 20, 2018	33.48	33.58	33.12	33.14	110,778	-0.37(-1.09%)
Apr 19, 2018	33.50	33.56	33.15	33.51	88,180	-0.08(-0.25%)
Apr 18, 2018	33.23	33.70	33.23	33.59	195,044	+0.51(+1.53%)
Apr 17, 2018	33.05	33.22	32.76	33.09	240,028	+0.29(+0.89%)
Apr 16, 2018	32.77	33.07	32.71	32.80	296,017	+0.05(+0.14%)
Apr 13, 2018	33.10	33.18	32.62	32.75	127,123	-0.33(-0.99%)
Apr 12, 2018	33.53	33.57	33.04	33.08	179,474	-0.38(-1.15%)
Apr 11, 2018	33.20	33.89	33.20	33.46	105,992	+0.09(+0.28%)
Apr 10, 2018	33.43	33.89	33.20	33.37	169,204	+0.34(+1.02%)
Apr 09, 2018	32.76	33.31	32.71	33.03	192,689	+0.42(+1.30%)
Apr 06, 2018	33.12	33.50	32.52	32.61	309,198	-0.63(-1.89%)
Apr 05, 2018	33.77	33.89	33.22	33.24	238,141	-0.38(-1.15%)
Apr 04, 2018	33.10	33.73	33.07	33.62	279,480	+0.12(+0.36%)
Apr 03, 2018	33.80	34.02	33.28	33.50	185,027	-0.23(-0.67%)
Apr 02, 2018	33.76	33.97	33.40	33.73	152,007	-0.13(-0.39%)
Mar 29, 2018		33.86	33.86	33.86	0	+0.15(+0.45%)
Mar 28, 2018	33.75	33.99	33.51	33.71	117,643	+0.02(+0.06%)
Mar 27, 2018	34.04	34.29	33.58	33.69	179,222	-0.14(-0.42%)
Mar 26, 2018	33.26	33.86	33.02	33.83	301,359	+0.85(+2.59%)
Mar 23, 2018	33.89	34.06	32.97	32.97	154,644	-0.95(-2.80%)
Mar 22, 2018	33.43	34.39	33.43	33.92	234,151	+0.37(+1.09%)
Mar 21, 2018	33.79	33.80	33.43	33.56	159,387	-0.01(-0.03%)
Mar 20, 2018	33.50	33.78	33.15	33.57	263,648	+0.15(+0.45%)
Mar 19, 2018	33.52	33.70	33.04	33.42	265,696	-0.16(-0.48%)
Mar 16, 2018	33.79	33.81	33.38	33.58	296,250	-0.27(-0.80%)
Mar 15, 2018	33.86	33.98	33.47	33.85	291,675	+0.09(+0.28%)
Mar 14, 2018	33.94	34.07	33.31	33.75	327,970	-0.14(-0.42%)
Mar 13, 2018	34.15	34.46	33.59	33.89	248,889	+0.04(+0.11%)
Mar 12, 2018	33.66	34.12	33.51	33.86	311,511	+0.20(+0.59%)
Mar 09, 2018	31.92	34.43	31.91	33.66	634,843	+2.39(+7.66%)
Mar 08, 2018	30.73	31.57	30.73	31.27	232,776	+0.48(+1.56%)
Mar 07, 2018		30.93	29.88	30.79	231,504	+0.79(+2.63%)
Mar 06, 2018	29.73	30.19	29.65	30.00	103,678	+0.38(+1.27%)
Mar 05, 2018	29.29	29.79	29.29	29.62	90,308	+0.13(+0.45%)
Mar 02, 2018	29.43	29.73	29.20	29.49	111,355	-0.12(-0.41%)
Mar 01, 2018	29.39	29.88	29.29	29.61	135,755	+0.23(+0.77%)
Feb 28, 2018	29.81	29.94	29.37	29.39	112,579	-0.40(-1.36%)
Feb 27, 2018	30.06	30.38	29.71	29.79	142,353	-0.27(-0.91%)
Feb 26, 2018	30.05	30.16	29.77	30.06	75,785	+0.11(+0.38%)
Feb 23, 2018	29.52	29.95	29.38	29.95	114,355	+0.56(+1.92%)
Feb 22, 2018			29.34	29.39	98,600	-0.22(-0.73%)
Feb 21, 2018	29.71	30.05	29.54	29.60	239,861	-0.10(-0.35%)
Feb 20, 2018	29.73	29.88	29.61	29.71	118,745	-0.13(-0.44%)
Feb 16, 2018		29.84	29.84	29.84	0	+0.33(+1.11%)
Feb 15, 2018	29.88	29.88	29.32	29.51	95,955	-0.27(-0.91%)
Feb 14, 2018	28.76	29.80	28.76	29.78	167,938	+0.74(+2.55%)
Feb 13, 2018	28.80	29.06	28.39	29.04	93,588	+0.16(+0.55%)
Feb 12, 2018	28.35	29.13	28.07	28.88	173,879	+0.52(+1.82%)
Feb 09, 2018	28.46	28.71	28.10	28.36	212,930	+0.20(+0.70%)
Feb 08, 2018	28.69	29.05	28.13	28.17	95,778	-0.49(-1.70%)
Feb 07, 2018	28.82	29.20	28.63	28.66	145,690	-0.16(-0.55%)
Feb 06, 2018	28.29	28.97	27.13	28.82	200,104	-0.34(-1.16%)
Feb 05, 2018	29.82	29.90	28.78	29.15	119,610	-0.85(-2.85%)
Feb 02, 2018	30.76	30.76	29.94	30.01	126,790	-0.84(-2.74%)

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.