Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.92	25.38	24.83	24.83	5,571,530	-0.03(-0.10%)
Apr 27, 2018	24.93	25.23	24.56	24.86	3,712,663	-0.02(-0.07%)
Apr 26, 2018	24.85	24.91	24.41	24.87	4,918,460	+0.18(+0.74%)
Apr 25, 2018	24.73	25.01	24.49	24.69	2,522,008	-0.13(-0.50%)
Apr 24, 2018	26.12	26.18	24.58	24.81	3,207,656	-1.17(-4.49%)
Apr 23, 2018	25.89	26.14	25.81	25.98	1,638,949	+0.02(+0.10%)
Apr 20, 2018	26.41	26.43	25.83	25.96	3,563,400	-0.42(-1.58%)
Apr 19, 2018	26.89	26.91	26.03	26.37	2,516,219	-0.52(-1.92%)
Apr 18, 2018	26.40	27.09	26.27	26.89	3,713,313	+0.67(+2.54%)
Apr 17, 2018	25.87	26.37	25.77	26.22	3,793,784	+0.48(+1.85%)
Apr 16, 2018	25.07	25.79	25.01	25.75	3,707,516	+0.87(+3.49%)
Apr 13, 2018	25.02	25.24	24.81	24.88	2,821,026	+0.00(+0.00%)
Apr 12, 2018	24.37	25.02	24.34	24.88	5,343,630	+0.72(+2.97%)
Apr 11, 2018	24.18	24.51	23.96	24.16	2,167,122	-0.22(-0.89%)
Apr 10, 2018	23.89	24.77	23.86	24.38	4,318,592	+0.94(+4.02%)
Apr 09, 2018	23.79	23.90	23.40	23.44	5,146,407	-0.19(-0.81%)
Apr 06, 2018	24.24	24.32	23.37	23.63	3,070,351	-0.83(-3.41%)
Apr 05, 2018	24.12	24.67	24.09	24.46	3,258,414	+0.54(+2.27%)
Apr 04, 2018	23.20	23.98	23.06	23.92	4,053,244	+0.11(+0.46%)
Apr 03, 2018	23.57	23.96	23.15	23.81	2,619,934	+0.24(+1.03%)
Apr 02, 2018	24.34	24.52	23.22	23.57	3,254,971	-0.83(-3.38%)
Mar 29, 2018		24.40	24.40	24.40	0	+0.30(+1.25%)
Mar 28, 2018	24.36	24.36	23.82	24.10	3,436,052	-0.14(-0.59%)
Mar 27, 2018	24.76	25.01	24.07	24.24	3,232,818	-0.33(-1.36%)
Mar 26, 2018	24.51	24.66	24.12	24.57	3,534,292	+0.46(+1.90%)
Mar 23, 2018	24.67	24.96	24.06	24.11	4,069,813	-0.56(-2.27%)
Mar 22, 2018	25.48	25.82	24.50	24.67	5,448,946	-1.18(-4.55%)
Mar 21, 2018	25.39	26.21	25.36	25.85	3,553,029	+0.46(+1.81%)
Mar 20, 2018	25.57	25.88	25.25	25.39	3,947,053	-0.53(-2.06%)
Mar 19, 2018	25.80	26.24	25.73	25.92	4,455,505	-0.05(-0.19%)
Mar 16, 2018	26.19	26.23	25.82	25.97	5,884,126	-0.18(-0.70%)
Mar 15, 2018	26.15	26.24	25.61	26.16	4,899,650	-0.10(-0.38%)
Mar 14, 2018	27.38	27.53	26.22	26.26	3,486,640	-0.90(-3.31%)
Mar 13, 2018	27.49	27.87	27.05	27.16	4,144,409	-0.14(-0.52%)
Mar 12, 2018	27.18	27.83	27.17	27.30	3,935,628	+0.28(+1.04%)
Mar 09, 2018	26.43	27.11	26.38	27.02	4,316,019	+0.71(+2.71%)
Mar 08, 2018	26.66	26.66	26.03	26.30	3,211,745	-0.24(-0.91%)
Mar 07, 2018		26.82		26.54	2,363,178	-0.02(-0.06%)
Mar 06, 2018	26.58	26.90	26.33	26.56	2,484,715	+0.03(+0.13%)
Mar 05, 2018	25.98	26.65	25.89	26.53	2,239,822	+0.33(+1.27%)
Mar 02, 2018	26.38	26.50	25.70	26.19	3,658,414	-0.46(-1.71%)
Mar 01, 2018	26.79	27.31	26.38	26.65	5,024,585	-0.13(-0.50%)
Feb 28, 2018	27.65	27.85	26.77	26.78	3,974,774	-0.82(-2.98%)
Feb 27, 2018	28.14	28.14	27.46	27.60	3,575,366	-0.49(-1.74%)
Feb 26, 2018	28.04	28.17	27.41	28.09	3,562,863	+0.17(+0.62%)
Feb 23, 2018	28.81	28.98	27.21	27.92	6,625,401	+0.27(+0.96%)
Feb 22, 2018			27.62	27.65	4,554,566	-0.22(-0.80%)
Feb 21, 2018	27.54	28.31	27.54	27.88	3,349,445	+0.40(+1.45%)
Feb 20, 2018	27.06	27.73	27.03	27.48	2,424,172	+0.27(+0.98%)
Feb 16, 2018		27.21	27.21	27.21	0	-0.04(-0.15%)
Feb 15, 2018	27.44	27.58	26.72	27.26	2,580,509	+0.02(+0.06%)
Feb 14, 2018	26.25	27.39	26.19	27.24	2,327,095	+0.67(+2.53%)
Feb 13, 2018	26.37	26.88	26.33	26.57	2,113,851	+0.17(+0.66%)
Feb 12, 2018	25.87	26.67	25.60	26.39	3,565,197	+0.84(+3.28%)
Feb 09, 2018	25.98	26.04	23.99	25.55	5,768,238	-0.03(-0.13%)
Feb 08, 2018	27.14	27.33	25.56	25.59	4,440,530	-1.61(-5.92%)
Feb 07, 2018	26.96	27.70	26.86	27.20	3,729,017	+0.08(+0.31%)
Feb 06, 2018	25.37	27.42	25.36	27.11	5,880,972	+1.00(+3.85%)
Feb 05, 2018	26.67	26.82	25.46	26.11	5,847,833	-0.83(-3.08%)
Feb 02, 2018	28.00	28.01	26.93	26.94	3,669,494	-1.21(-4.30%)

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.