Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.73	28.23	27.57	27.81	464,478	+0.23(+0.84%)
Apr 27, 2018	27.57	27.61	26.96	27.57	558,246	+0.08(+0.28%)
Apr 26, 2018	27.27	27.61	26.93	27.50	548,225	+0.31(+1.14%)
Apr 25, 2018	27.11	27.57	26.45	27.19	916,015	+0.04(+0.14%)
Apr 24, 2018	27.54	27.88	26.38	27.15	1,550,307	-1.20(-4.22%)
Apr 23, 2018	29.08	29.12	28.33	28.35	584,008	-0.54(-1.87%)
Apr 20, 2018	28.50	29.12	28.46	28.89	487,681	+0.27(+0.94%)
Apr 19, 2018	27.96	29.00	27.96	28.62	546,376	+0.50(+1.79%)
Apr 18, 2018	28.62	28.93	28.04	28.11	710,553	-0.27(-0.95%)
Apr 17, 2018	28.31	29.23	27.96	28.39	982,746	+0.35(+1.24%)
Apr 16, 2018	27.61	28.39	27.57	28.04	411,091	+0.54(+1.97%)
Apr 13, 2018	27.84	28.15	27.38	27.50	501,563	-0.31(-1.11%)
Apr 12, 2018	27.57	28.00	27.50	27.81	622,189	+0.42(+1.55%)
Apr 11, 2018	27.61	27.81	27.34	27.38	461,876	-0.19(-0.70%)
Apr 10, 2018	28.04	28.30	27.44	27.57	770,874	-0.27(-0.97%)
Apr 09, 2018	27.96	28.46	27.65	27.84	704,859	+0.27(+0.98%)
Apr 06, 2018	27.92	28.27	27.23	27.57	811,388	-0.35(-1.24%)
Apr 05, 2018	26.88	28.08	26.72	27.92	1,451,070	+1.54(+5.86%)
Apr 04, 2018	25.72	26.90	25.50	26.38	1,192,291	+0.50(+1.94%)
Apr 03, 2018	25.91	26.07	25.45	25.87	616,773	-0.04(-0.15%)
Apr 02, 2018	25.64	26.30	25.33	25.91	708,599	+0.42(+1.67%)
Mar 29, 2018		25.49	25.49	25.49	0	+0.37(+1.46%)
Mar 28, 2018	26.26	26.42	25.10	25.12	1,454,780	-0.91(-3.49%)
Mar 27, 2018	25.53	27.19	25.49	26.03	1,849,156	+0.70(+2.74%)
Mar 26, 2018	25.22	25.49	25.10	25.33	415,425	+0.35(+1.39%)
Mar 23, 2018	25.10	25.45	24.99	24.99	506,448	-0.04(-0.15%)
Mar 22, 2018	25.22	25.64	25.01	25.03	635,574	-0.27(-1.07%)
Mar 21, 2018	25.99	25.99	25.26	25.30	453,157	-0.62(-2.38%)
Mar 20, 2018	25.41	26.03	25.26	25.91	720,889	+0.50(+1.98%)
Mar 19, 2018	25.06	25.72	24.83	25.41	711,577	+0.35(+1.39%)
Mar 16, 2018	25.49	25.68	25.06	25.06	1,293,153	-0.42(-1.67%)
Mar 15, 2018	25.95	25.99	25.26	25.49	561,538	-0.35(-1.35%)
Mar 14, 2018	25.64	26.15	25.45	25.84	611,195	+0.39(+1.52%)
Mar 13, 2018	25.33	26.11	25.03	25.45	775,907	+0.08(+0.30%)
Mar 12, 2018	25.68	25.76	25.30	25.37	722,415	-0.27(-1.05%)
Mar 09, 2018	25.53	26.22	25.33	25.64	741,055	+0.23(+0.91%)
Mar 08, 2018	25.10	25.64	24.95	25.41	758,817	+0.27(+1.08%)
Mar 07, 2018	24.72	25.37	24.48	25.14	526,038	+0.54(+2.20%)
Mar 06, 2018	24.72	25.03	24.14	24.60	1,009,923	-0.15(-0.62%)
Mar 05, 2018	23.17	24.79	23.09	24.75	1,350,443	+1.51(+6.48%)
Mar 02, 2018	22.71	23.79	22.51	23.25	1,138,018	+0.54(+2.38%)
Mar 01, 2018	22.98	23.02	22.24	22.71	836,859	-0.23(-1.01%)
Feb 28, 2018	22.75	22.94	22.48	22.94	875,870	+0.38(+1.68%)
Feb 27, 2018	22.41	22.87	22.25	22.56	595,011	+0.23(+1.03%)
Feb 26, 2018	22.52	22.87	22.01	22.33	798,950	+0.08(+0.34%)
Feb 23, 2018	22.06	22.52	22.02	22.25	685,357	+0.33(+1.48%)
Feb 22, 2018				21.93	753,538	-0.48(-2.14%)
Feb 21, 2018	23.25	25.28	20.07	22.41	2,296,715	-0.84(-3.62%)
Feb 20, 2018	21.72	23.48	21.72	23.25	1,617,547	+1.53(+7.05%)
Feb 16, 2018		21.72	21.72	21.72	0	+0.38(+1.80%)
Feb 15, 2018	21.83	21.83	21.14	21.34	1,463,077	-0.46(-2.11%)
Feb 14, 2018	21.76	22.14	21.24	21.80	1,617,986	+0.04(+0.18%)
Feb 13, 2018	21.03	22.22	20.61	21.76	2,799,453	+0.77(+3.65%)
Feb 12, 2018	21.49	21.49	20.07	20.99	2,557,891	-0.42(-1.97%)
Feb 09, 2018	19.88	22.14	19.77	21.41	4,500,940	+1.11(+5.47%)
Feb 08, 2018		20.49	16.43	20.30	6,551,489	+4.94(+32.17%)
Feb 07, 2018	15.90	15.90	15.74	15.36	880,613	-0.54(-3.37%)
Feb 06, 2018	15.09	16.01	15.02	15.90	1,769,362	+1.00(+6.68%)
Feb 05, 2018	14.86	14.86	14.59	14.90	701,462	+0.04(+0.26%)
Feb 02, 2018	14.90	15.17	14.71	14.86	544,738	-0.27(-1.77%)

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.