Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	25.57	25.73	25.37	25.38	1,536,966	-0.07(-0.29%)
Apr 27, 2018	25.84	25.89	25.42	25.45	1,687,075	-0.46(-1.78%)
Apr 26, 2018	26.03	26.13	25.84	25.91	1,342,336	+0.05(+0.18%)
Apr 25, 2018	25.64	25.97	25.46	25.86	1,566,587	+0.28(+1.09%)
Apr 24, 2018	25.69	25.89	25.52	25.59	1,379,844	-0.03(-0.11%)
Apr 23, 2018	25.68	25.91	25.51	25.61	1,467,873	-0.01(-0.03%)
Apr 20, 2018	25.53	25.77	25.38	25.62	1,249,887	+0.17(+0.67%)
Apr 19, 2018	25.74	25.81	25.45	25.45	2,578,026	-0.35(-1.34%)
Apr 18, 2018	25.89	26.03	25.77	25.80	1,681,236	-0.12(-0.45%)
Apr 17, 2018	25.97	26.13	25.82	25.91	1,175,630	+0.27(+1.06%)
Apr 16, 2018	25.53	25.77	25.40	25.64	1,543,109	+0.23(+0.91%)
Apr 13, 2018	25.79	25.79	25.25	25.41	2,355,474	-0.25(-0.98%)
Apr 12, 2018	25.70	25.84	25.62	25.66	1,623,816	+0.01(+0.03%)
Apr 11, 2018	25.92	25.97	25.58	25.65	2,195,869	-0.34(-1.31%)
Apr 10, 2018	26.32	26.43	25.94	25.99	2,323,858	-0.01(-0.05%)
Apr 09, 2018	26.23	26.49	26.00	26.01	2,718,848	-0.16(-0.60%)
Apr 06, 2018	26.54	26.79	26.05	26.16	1,414,065	-0.60(-2.26%)
Apr 05, 2018	26.54	26.90	26.31	26.77	2,713,743	+0.35(+1.34%)
Apr 04, 2018	25.91	26.44	25.84	26.41	3,114,398	+0.16(+0.59%)
Apr 03, 2018	26.08	26.37	25.95	26.26	1,471,570	+0.35(+1.34%)
Apr 02, 2018	26.82	26.86	25.72	25.91	1,871,718	-0.94(-3.49%)
Mar 29, 2018		26.85	26.85	26.85	0	-0.08(-0.30%)
Mar 28, 2018	26.94	27.13	26.79	26.93	1,063,714	+0.05(+0.20%)
Mar 27, 2018	27.09	27.32	26.79	26.88	1,994,913	-0.18(-0.68%)
Mar 26, 2018	26.77	27.21	26.77	27.06	2,030,075	+0.54(+2.05%)
Mar 23, 2018	27.06	27.14	26.43	26.52	2,019,110	-0.49(-1.81%)
Mar 22, 2018	27.52	27.67	26.96	27.00	1,471,757	-0.69(-2.50%)
Mar 21, 2018	27.89	28.04	27.68	27.70	609,801	-0.16(-0.58%)
Mar 20, 2018	27.76	28.10	27.67	27.86	1,121,494	+0.14(+0.51%)
Mar 19, 2018	27.77	27.88	27.56	27.72	1,163,005	-0.16(-0.56%)
Mar 16, 2018	27.86	28.07	27.85	27.87	1,389,538	+0.05(+0.17%)
Mar 15, 2018	27.81	27.96	27.77	27.83	1,164,032	-0.01(-0.02%)
Mar 14, 2018	28.12	28.12	27.69	27.83	1,133,289	-0.21(-0.75%)
Mar 13, 2018	28.56	28.69	27.95	28.04	1,105,002	-0.40(-1.41%)
Mar 12, 2018	28.46	28.61	28.32	28.44	1,202,755	+0.00(+0.00%)
Mar 09, 2018	27.98	28.48	27.98	28.44	1,278,547	+0.55(+1.97%)
Mar 08, 2018	28.17	28.25	27.87	27.89	1,442,652	-0.04(-0.15%)
Mar 07, 2018		28.04		27.93	1,887,145	+0.04(+0.15%)
Mar 06, 2018	27.87	28.03	27.68	27.89	1,583,692	+0.08(+0.29%)
Mar 05, 2018	27.65	28.00	27.51	27.81	1,737,101	+0.07(+0.27%)
Mar 02, 2018	27.58	27.78	27.25	27.74	1,365,441	-0.01(-0.02%)
Mar 01, 2018	28.38	28.42	27.48	27.74	1,798,326	-0.56(-1.99%)
Feb 28, 2018	28.48	28.69	28.31	28.31	3,865,552	-0.04(-0.14%)
Feb 27, 2018	28.55	28.67	28.30	28.35	2,078,349	-0.21(-0.74%)
Feb 26, 2018	28.63	28.86	28.42	28.56	1,151,517	-0.01(-0.05%)
Feb 23, 2018	28.12	28.61	28.08	28.57	1,501,865	+0.52(+1.86%)
Feb 22, 2018	28.30	28.41	27.97	28.05	1,361,112	-0.13(-0.46%)
Feb 21, 2018	28.17	28.61	28.07	28.18	1,856,440	+0.07(+0.24%)
Feb 20, 2018	28.31	28.56	28.08	28.11	2,626,689	-0.38(-1.33%)
Feb 16, 2018		28.49	28.49	28.49	0	-0.36(-1.25%)
Feb 15, 2018	28.02	28.86	28.02	28.85	2,737,888	+0.92(+3.30%)
Feb 14, 2018	27.67	28.05	27.58	27.93	3,859,882	+0.17(+0.61%)
Feb 13, 2018	27.63	28.04	27.42	27.76	2,335,025	+0.11(+0.41%)
Feb 12, 2018	27.96	28.22	27.32	27.65	3,885,388	-0.09(-0.34%)
Feb 09, 2018	27.69	27.97	27.06	27.74	3,251,681	+0.27(+0.99%)
Feb 08, 2018	28.45	28.54	27.47	27.47	3,557,527	-0.96(-3.38%)
Feb 07, 2018	29.40	29.40	28.33	28.43	4,205,372	-0.39(-1.36%)
Feb 06, 2018	28.59	30.98	28.39	28.82	4,735,051	-1.29(-4.30%)
Feb 05, 2018	30.55	30.73	29.86	30.12	1,467,695	-0.57(-1.85%)
Feb 02, 2018	30.85	31.14	30.69	30.69	1,561,209	-0.28(-0.90%)

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.