Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		32.03	32.03	32.03	20	-0.17(-0.54%)
Apr 27, 2018	32.20	32.20	32.20	32.20	1,096	+0.34(+1.06%)
Apr 25, 2018		31.87	31.87	31.87	6	+0.02(+0.06%)
Apr 24, 2018	32.46	32.46	31.85	31.85	579	-0.54(-1.68%)
Apr 23, 2018	32.66	32.66	32.39	32.39	793	-0.08(-0.25%)
Apr 20, 2018	32.49	32.49	32.47	32.47	6,861	-0.41(-1.26%)
Apr 19, 2018	32.86	32.90	32.86	32.89	3,672	-0.33(-0.99%)
Apr 18, 2018	33.21	33.22	33.21	33.22	915	+0.18(+0.53%)
Apr 17, 2018	32.96	33.10	32.96	33.04	2,413	+0.31(+0.94%)
Apr 16, 2018	32.60	32.73	32.60	32.73	7,296	+0.46(+1.42%)
Apr 13, 2018	32.38	32.38	32.27	32.27	1,582	+0.05(+0.16%)
Apr 12, 2018	32.22	32.22	32.22	32.22	257	+0.10(+0.31%)
Apr 11, 2018	32.15	32.37	32.12	32.12	2,164	-0.15(-0.45%)
Apr 10, 2018	32.17	32.27	32.17	32.27	10,034	+0.39(+1.24%)
Apr 09, 2018	32.02	32.02	31.88	31.88	405	+0.38(+1.22%)
Apr 06, 2018	31.82	31.82	31.49	31.49	1,163	-0.68(-2.12%)
Apr 05, 2018	32.07	32.37	32.07	32.17	3,997	+0.89(+2.84%)
Apr 03, 2018		31.29	31.29	31.29	0	+0.07(+0.22%)
Apr 02, 2018	31.52	31.52	30.87	31.22	36,102	-0.76(-2.37%)
Mar 29, 2018		31.98	31.98	31.98	0	+0.57(+1.81%)
Mar 28, 2018	31.71	31.71	31.41	31.41	984	-0.81(-2.52%)
Mar 27, 2018		31.94	32.22	32.22	301	+0.27(+0.86%)
Mar 26, 2018	31.82	31.94	31.82	31.94	503	+0.49(+1.57%)
Mar 23, 2018	32.11	32.11	31.45	31.45	4,067	-0.85(-2.63%)
Mar 22, 2018	32.55	32.58	32.30	32.30	1,779	-0.85(-2.57%)
Mar 21, 2018	33.01	33.15	33.01	33.15	488	+0.30(+0.90%)
Mar 20, 2018	32.92	32.92	32.86	32.86	303	+0.34(+1.03%)
Mar 19, 2018	32.96	33.01	32.52	32.52	2,075	-0.86(-2.57%)
Mar 16, 2018	33.35	33.38	33.35	33.38	709	+0.21(+0.62%)
Mar 15, 2018	33.19	33.34	33.17	33.17	1,584	+0.01(+0.03%)
Mar 14, 2018	33.16	33.16	33.16	33.16	260	-0.43(-1.29%)
Mar 13, 2018	33.58	33.60	33.58	33.60	781	+0.03(+0.09%)
Mar 12, 2018	33.64	33.68	33.56	33.56	4,552	+0.18(+0.54%)
Mar 09, 2018	33.42	33.42	33.37	33.38	7,265	+0.36(+1.09%)
Mar 08, 2018	33.03	33.03	33.03	33.03	614	-0.01(-0.04%)
Mar 07, 2018	32.89	33.04	32.89	33.04	719	+0.17(+0.53%)
Mar 05, 2018		32.86	32.86	32.86	130	+0.25(+0.76%)
Mar 02, 2018	32.12	32.62	32.12	32.62	1,364	+0.06(+0.18%)
Mar 01, 2018	32.36	32.56	32.36	32.56	1,357	-0.84(-2.53%)
Feb 28, 2018	33.43	33.43	33.36	33.40	1,189	-0.41(-1.22%)
Feb 27, 2018	34.02	34.02	33.79	33.81	3,402	-0.08(-0.23%)
Feb 26, 2018	33.60	33.89	33.60	33.89	797	+0.40(+1.20%)
Feb 23, 2018	33.12	33.50	33.12	33.49	6,723	+0.53(+1.59%)
Feb 22, 2018	32.96	32.96	32.96	32.96	105	-0.33(-1.00%)
Feb 21, 2018	33.30	33.30	33.30	33.30	363	+0.01(+0.03%)
Feb 20, 2018	33.39	33.39	33.29	33.29	441	-0.09(-0.26%)
Feb 16, 2018		33.37	33.37	33.37	0	+0.09(+0.26%)
Feb 15, 2018	33.15	33.29	33.14	33.29	871	+0.23(+0.70%)
Feb 14, 2018	32.77	33.06	32.75	33.06	1,265	+0.47(+1.43%)
Feb 13, 2018	32.66	32.66	32.59	32.59	723	+0.14(+0.42%)
Feb 12, 2018	32.54	32.76	32.45	32.45	4,123	+0.22(+0.68%)
Feb 09, 2018	31.18	32.23	31.18	32.23	3,603	+0.22(+0.69%)
Feb 08, 2018	32.76	32.79	32.01	32.01	1,331	-1.33(-4.00%)
Feb 07, 2018		33.34	32.99	33.34	1,653	+0.35(+1.07%)
Feb 06, 2018	32.64	32.99	32.23	32.99	3,620	+0.16(+0.50%)
Feb 05, 2018		33.81	32.64	32.83	1,819	-0.99(-2.92%)
Feb 02, 2018	34.23	34.23	33.80	33.81	4,068	-0.60(-1.74%)

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.