Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.28	27.32	26.75	26.90	36,528,800	-0.29(-1.05%)
Apr 27, 2018	27.02	27.27	26.97	27.19	18,626,434	+0.11(+0.41%)
Apr 26, 2018	27.04	27.26	27.00	27.08	26,348,662	+0.12(+0.46%)
Apr 25, 2018	27.13	27.22	26.83	26.95	35,805,436	-0.28(-1.03%)
Apr 24, 2018	27.12	27.38	27.01	27.23	35,001,000	+0.19(+0.71%)
Apr 23, 2018	26.94	27.11	26.89	27.04	32,773,220	+0.12(+0.46%)
Apr 20, 2018	26.82	27.03	26.80	26.91	28,887,650	+0.07(+0.27%)
Apr 19, 2018	26.74	26.96	26.65	26.84	21,481,818	+0.03(+0.11%)
Apr 18, 2018	26.73	26.89	26.66	26.81	18,919,816	+0.12(+0.44%)
Apr 17, 2018	27.00	27.02	26.65	26.69	22,823,182	-0.15(-0.55%)
Apr 16, 2018	26.82	26.99	26.74	26.84	20,572,564	+0.15(+0.58%)
Apr 13, 2018	26.75	26.82	26.55	26.69	22,950,976	+0.00(+0.00%)
Apr 12, 2018	26.47	26.82	26.43	26.69	30,753,114	+0.39(+1.48%)
Apr 11, 2018	26.25	26.50	26.15	26.30	17,922,206	-0.12(-0.44%)
Apr 10, 2018	26.45	26.53	26.25	26.41	27,061,904	+0.36(+1.38%)
Apr 09, 2018	25.94	26.40	25.88	26.05	26,415,416	+0.21(+0.82%)
Apr 06, 2018	26.13	26.36	25.64	25.84	28,779,486	-0.41(-1.57%)
Apr 05, 2018	26.21	26.45	26.11	26.25	33,200,304	-0.29(-1.11%)
Apr 04, 2018	25.95	26.62	25.89	26.55	28,418,940	+0.33(+1.26%)
Apr 03, 2018	25.80	26.26	25.66	26.22	27,565,300	+0.46(+1.80%)
Apr 02, 2018	26.03	26.26	25.54	25.75	36,571,580	-0.32(-1.24%)
Mar 29, 2018		26.08	26.08	26.08	0	+0.14(+0.54%)
Mar 28, 2018	25.85	26.31	25.81	25.94	34,023,936	+0.21(+0.83%)
Mar 27, 2018	25.85	26.13	25.56	25.72	37,232,740	-0.02(-0.09%)
Mar 26, 2018	25.67	25.83	25.22	25.75	32,186,122	+0.40(+1.59%)
Mar 23, 2018	26.08	26.08	25.31	25.34	37,944,124	-0.82(-3.12%)
Mar 22, 2018	26.47	26.56	26.07	26.16	28,528,292	-0.49(-1.85%)
Mar 21, 2018	26.81	26.99	26.60	26.65	24,625,768	-0.04(-0.17%)
Mar 20, 2018	26.72	26.86	26.54	26.69	26,206,740	+0.00(+0.00%)
Mar 19, 2018	27.04	27.04	26.51	26.69	25,829,708	-0.33(-1.22%)
Mar 16, 2018	26.92	27.22	26.91	27.02	44,064,088	+0.15(+0.55%)
Mar 15, 2018	26.71	27.05	26.71	26.88	26,481,166	+0.17(+0.63%)
Mar 14, 2018	27.07	27.18	26.58	26.71	30,187,246	-0.29(-1.09%)
Mar 13, 2018	27.04	27.16	26.77	27.00	38,170,128	+0.10(+0.38%)
Mar 12, 2018	27.13	27.19	26.82	26.90	34,309,800	-0.12(-0.44%)
Mar 09, 2018	26.90	27.13	26.84	27.02	24,921,922	+0.20(+0.74%)
Mar 08, 2018	26.44	26.82	26.40	26.82	27,631,476	+0.42(+1.59%)
Mar 07, 2018		26.51		26.40	29,567,422	+0.04(+0.14%)
Mar 06, 2018	26.63	26.63	26.27	26.36	23,239,904	-0.18(-0.66%)
Mar 05, 2018	26.32	26.66	26.28	26.54	28,818,630	+0.12(+0.47%)
Mar 02, 2018	26.12	26.50	26.01	26.41	28,757,790	+0.24(+0.90%)
Mar 01, 2018	26.54	26.65	25.86	26.18	39,062,612	-0.50(-1.87%)
Feb 28, 2018	27.21	27.39	26.68	26.68	36,134,352	-0.36(-1.33%)
Feb 27, 2018	27.24	27.36	27.00	27.04	30,399,408	-0.21(-0.78%)
Feb 26, 2018	26.66	27.34	26.66	27.25	32,802,370	+0.61(+2.29%)
Feb 23, 2018	26.40	26.67	26.33	26.64	23,164,962	+0.38(+1.46%)
Feb 22, 2018			26.17	26.26	29,739,028	-0.01(-0.06%)
Feb 21, 2018	26.43	26.89	26.25	26.28	32,676,636	-0.18(-0.69%)
Feb 20, 2018	26.47	26.81	26.36	26.46	35,026,864	-0.18(-0.69%)
Feb 16, 2018		26.64	26.64	26.64	0	+0.40(+1.54%)
Feb 15, 2018		26.25	25.86	26.24	29,046,196	+0.38(+1.48%)
Feb 14, 2018	25.50	25.97	25.39	25.86	31,628,766	+0.18(+0.72%)
Feb 13, 2018	25.40	25.74	25.28	25.67	26,844,606	+0.21(+0.81%)
Feb 12, 2018	25.31	25.62	25.00	25.47	50,025,836	+0.37(+1.46%)
Feb 09, 2018	25.12	25.30	24.39	25.10	64,370,816	+0.39(+1.58%)
Feb 08, 2018	25.72	25.84	24.69	24.71	59,128,776	-0.99(-3.86%)
Feb 07, 2018	25.81	26.19	25.69	25.70	39,948,540	-0.22(-0.85%)
Feb 06, 2018	25.10	26.07	24.98	25.92	72,352,160	+0.13(+0.51%)
Feb 05, 2018	26.80	26.97	24.98	25.79	53,559,380	-1.11(-4.12%)
Feb 02, 2018	26.89	27.37	26.83	26.90	33,041,530	-0.16(-0.60%)

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.