Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	34.29	34.35	34.18	34.22	931,442	-0.03(-0.09%)
Apr 27, 2018	34.24	34.28	34.15	34.25	443,215	+0.03(+0.09%)
Apr 26, 2018	34.26	34.30	34.22	34.22	717,234	-0.01(-0.03%)
Apr 25, 2018	34.26	34.32	34.21	34.23	1,357,409	-0.02(-0.06%)
Apr 24, 2018	34.27	34.45	34.22	34.25	1,304,872	+0.03(+0.09%)
Apr 23, 2018	34.35	34.43	34.18	34.22	718,459	-0.10(-0.29%)
Apr 20, 2018	34.41	34.45	34.31	34.32	921,136	-0.07(-0.20%)
Apr 19, 2018	34.51	34.52	34.37	34.39	682,522	-0.12(-0.35%)
Apr 18, 2018	34.48	34.58	34.48	34.51	1,740,064	+0.05(+0.14%)
Apr 17, 2018	34.50	34.53	34.46	34.46	1,116,754	-0.01(-0.03%)
Apr 16, 2018	34.52	34.52	34.37	34.47	720,147	+0.01(+0.03%)
Apr 13, 2018	34.53	34.58	34.43	34.46	900,843	+0.00(+0.00%)
Apr 12, 2018	34.52	34.57	34.45	34.46	570,801	-0.03(-0.09%)
Apr 11, 2018	34.40	34.54	34.38	34.49	481,046	+0.03(+0.09%)
Apr 10, 2018	34.29	34.52	34.27	34.46	1,435,694	+0.24(+0.70%)
Apr 09, 2018	34.26	34.26	34.18	34.22	436,527	+0.04(+0.12%)
Apr 06, 2018	34.25	34.37	34.16	34.18	626,618	-0.11(-0.32%)
Apr 05, 2018	34.31	34.38	34.25	34.29	823,866	+0.03(+0.09%)
Apr 04, 2018	34.25	34.34	34.19	34.26	870,416	-0.11(-0.32%)
Apr 03, 2018	34.16	34.37	34.12	34.37	930,087	+0.23(+0.67%)
Apr 02, 2018	34.18	34.24	34.03	34.14	925,660	+0.03(+0.09%)
Mar 29, 2018		34.11	34.11	34.11	0	-0.10(-0.29%)
Mar 28, 2018	34.37	34.40	34.21	34.21	1,977,917	-0.14(-0.41%)
Mar 27, 2018	34.44	34.52	34.32	34.35	738,344	+0.00(+0.00%)
Mar 26, 2018	34.35	34.45	34.23	34.35	1,788,184	+0.19(+0.55%)
Mar 23, 2018	34.37	34.48	34.16	34.16	1,088,809	-0.18(-0.52%)
Mar 22, 2018	34.52	34.53	34.34	34.34	1,288,857	-0.22(-0.63%)
Mar 21, 2018	34.47	34.65	34.40	34.56	358,952	+0.07(+0.20%)
Mar 20, 2018	34.50	34.53	34.44	34.49	434,007	-0.06(-0.17%)
Mar 19, 2018	34.48	34.59	34.35	34.55	588,849	+0.04(+0.12%)
Mar 16, 2018	34.49	34.51	34.44	34.51	1,719,991	+0.05(+0.14%)
Mar 15, 2018	34.52	34.57	34.43	34.46	679,562	-0.04(-0.11%)
Mar 14, 2018	34.55	34.65	34.45	34.50	835,895	+0.01(+0.03%)
Mar 13, 2018	34.42	34.60	34.41	34.49	664,390	+0.08(+0.23%)
Mar 12, 2018	34.60	34.63	34.38	34.41	1,778,373	-0.21(-0.60%)
Mar 09, 2018	34.50	34.69	34.44	34.62	2,130,037	+0.15(+0.43%)
Mar 08, 2018	34.58	34.63	34.44	34.47	568,577	-0.09(-0.26%)
Mar 07, 2018			34.51	34.56	849,410	-0.15(-0.43%)
Mar 06, 2018	34.56	34.71	34.56	34.71	1,059,494	+0.12(+0.34%)
Mar 05, 2018	34.40	34.64	34.40	34.59	1,233,765	+0.19(+0.55%)
Mar 02, 2018	34.47	34.55	34.37	34.40	854,185	-0.05(-0.14%)
Mar 01, 2018	34.59	34.63	34.44	34.45	1,294,501	-0.14(-0.40%)
Feb 28, 2018	34.53	34.61	34.52	34.59	1,250,373	+0.10(+0.29%)
Feb 27, 2018	34.60	34.67	34.49	34.49	750,323	-0.16(-0.46%)
Feb 26, 2018	34.47	34.70	34.45	34.65	2,916,643	+0.27(+0.78%)
Feb 23, 2018	34.47	34.56	34.38	34.38	1,397,095	-0.07(-0.20%)
Feb 22, 2018	34.34	34.56	34.31	34.45	1,076,310	+0.15(+0.43%)
Feb 21, 2018	34.24	34.50	34.22	34.30	1,033,470	+0.05(+0.14%)
Feb 20, 2018	34.11	34.30	34.11	34.25	831,134	+0.02(+0.06%)
Feb 16, 2018		34.23	34.23	34.23	0	+0.05(+0.15%)
Feb 15, 2018	34.16	34.32	34.10	34.18	1,186,936	+0.03(+0.09%)
Feb 14, 2018	34.05	34.24	34.00	34.15	1,374,475	+0.06(+0.17%)
Feb 13, 2018	34.08	34.14	34.07	34.09	2,563,656	+0.02(+0.06%)
Feb 12, 2018	34.20	34.21	34.05	34.07	1,724,008	-0.07(-0.20%)
Feb 09, 2018	34.22	34.25	34.05	34.14	3,788,477	-0.06(-0.17%)
Feb 08, 2018	34.11	34.29	34.11	34.20	4,030,122	-0.03(-0.09%)
Feb 07, 2018	34.19	34.23	34.16	34.23	2,405,001	+0.03(+0.09%)
Feb 06, 2018	34.17	34.32	34.06	34.20	3,921,203	-0.11(-0.33%)
Feb 05, 2018	34.30	34.37	34.25	34.31	2,766,534	+0.01(+0.04%)
Feb 02, 2018	34.27	34.39	34.26	34.30	2,921,625	-0.05(-0.14%)

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.