Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.67	24.80	24.62	24.62	2,457,923	-0.07(-0.28%)
Apr 27, 2018	24.58	24.71	24.57	24.69	2,074,503	+0.10(+0.43%)
Apr 26, 2018	24.53	24.63	24.47	24.58	1,813,074	+0.17(+0.68%)
Apr 25, 2018	24.33	24.48	24.23	24.42	1,830,683	+0.02(+0.07%)
Apr 24, 2018	24.53	24.57	24.31	24.40	1,917,494	-0.05(-0.21%)
Apr 23, 2018	24.45	24.54	24.36	24.45	1,459,776	-0.09(-0.36%)
Apr 20, 2018	24.56	24.60	24.49	24.54	1,445,823	-0.11(-0.43%)
Apr 19, 2018	24.90	24.92	24.59	24.64	2,594,460	-0.19(-0.78%)
Apr 18, 2018	24.71	24.92	24.70	24.84	4,033,127	+0.12(+0.50%)
Apr 17, 2018	24.62	24.78	24.61	24.71	1,544,033	+0.15(+0.61%)
Apr 16, 2018	24.54	24.61	24.48	24.57	1,483,723	+0.11(+0.43%)
Apr 13, 2018	24.58	24.64	24.41	24.46	1,741,058	-0.05(-0.21%)
Apr 12, 2018	24.49	24.61	24.43	24.51	2,067,002	+0.00(+0.00%)
Apr 11, 2018	24.38	24.61	24.34	24.51	1,967,402	+0.04(+0.14%)
Apr 10, 2018	24.55	24.60	24.47	24.48	3,269,643	+0.25(+1.01%)
Apr 09, 2018	24.30	24.39	24.05	24.23	2,037,494	+0.17(+0.69%)
Apr 06, 2018	24.30	24.38	23.94	24.07	2,873,918	-0.26(-1.08%)
Apr 05, 2018	24.02	24.37	23.98	24.33	2,019,026	+0.32(+1.35%)
Apr 04, 2018	23.62	24.03	23.55	24.01	5,847,165	+0.08(+0.33%)
Apr 03, 2018	23.92	24.00	23.79	23.93	4,126,269	+0.15(+0.63%)
Apr 02, 2018	24.02	24.12	23.64	23.78	3,840,180	-0.34(-1.42%)
Mar 29, 2018		24.12	24.12	24.12	0	+0.42(+1.77%)
Mar 28, 2018	23.77	23.87	23.67	23.70	2,962,961	-0.09(-0.37%)
Mar 27, 2018	24.02	24.11	23.72	23.79	3,629,153	-0.18(-0.73%)
Mar 26, 2018	23.94	24.01	23.75	23.96	3,221,397	+0.17(+0.70%)
Mar 23, 2018	24.24	24.31	23.78	23.80	5,270,139	-0.24(-0.98%)
Mar 22, 2018	24.33	24.36	24.00	24.03	4,003,485	-0.49(-2.00%)
Mar 21, 2018	24.27	24.64	24.22	24.52	3,619,342	+0.37(+1.52%)
Mar 20, 2018	24.11	24.28	24.03	24.15	6,705,454	+0.09(+0.36%)
Mar 19, 2018	24.21	24.29	23.97	24.07	3,958,694	-0.15(-0.61%)
Mar 16, 2018	24.26	24.40	24.16	24.22	2,718,543	-0.04(-0.14%)
Mar 15, 2018	24.42	24.50	24.17	24.25	3,536,927	-0.13(-0.54%)
Mar 14, 2018	24.50	24.53	24.30	24.38	4,073,125	+0.08(+0.32%)
Mar 13, 2018	24.53	24.63	24.29	24.30	5,637,876	-0.20(-0.82%)
Mar 12, 2018	24.48	24.61	24.42	24.50	3,644,948	-0.02(-0.07%)
Mar 09, 2018	24.50	24.53	24.29	24.52	3,792,820	+0.24(+1.01%)
Mar 08, 2018	24.24	24.31	24.12	24.28	6,905,763	+0.10(+0.40%)
Mar 07, 2018		24.25	23.98	24.18	4,111,301	-0.10(-0.40%)
Mar 06, 2018	24.35	24.38	24.17	24.28	19,566,930	+0.16(+0.65%)
Mar 05, 2018	23.78	24.14	23.76	24.12	3,737,710	+0.07(+0.29%)
Mar 02, 2018	23.94	24.06	23.86	24.05	3,254,778	-0.11(-0.47%)
Mar 01, 2018	24.29	24.35	23.95	24.16	6,151,936	-0.16(-0.65%)
Feb 28, 2018	25.03	25.03	24.29	24.32	5,253,191	-0.47(-1.91%)
Feb 27, 2018	24.91	25.05	24.77	24.79	4,927,268	-0.24(-0.94%)
Feb 26, 2018	24.97	25.04	24.86	25.03	3,068,522	+0.12(+0.49%)
Feb 23, 2018	24.74	24.93	24.68	24.91	5,182,218	+0.32(+1.28%)
Feb 22, 2018			24.57	24.59	5,487,174	-0.05(-0.21%)
Feb 21, 2018	24.60	24.92	24.55	24.64	4,886,659	+0.04(+0.14%)
Feb 20, 2018	24.58	24.75	24.56	24.61	5,899,594	-0.13(-0.53%)
Feb 16, 2018		24.74	24.74	24.74	0	-0.11(-0.46%)
Feb 15, 2018	24.83	24.85	24.60	24.85	2,643,135	+0.16(+0.64%)
Feb 14, 2018	24.14	24.78	24.08	24.70	3,176,778	+0.34(+1.40%)
Feb 13, 2018	24.24	24.36	24.18	24.36	6,849,683	+0.02(+0.07%)
Feb 12, 2018	24.30	24.43	24.10	24.34	11,209,827	+0.30(+1.24%)
Feb 09, 2018	24.13	24.14	23.56	24.04	12,429,056	+0.04(+0.18%)
Feb 08, 2018		24.56	24.00	24.00	6,395,227	-0.56(-2.28%)
Feb 07, 2018	24.62	24.74	24.55	24.56	4,317,861	-0.18(-0.74%)
Feb 06, 2018	24.22	24.80	23.95	24.74	11,768,796	-0.01(-0.04%)
Feb 05, 2018	25.17	25.22	24.61	24.75	5,549,406	-0.60(-2.35%)
Feb 02, 2018	25.78	25.80	25.34	25.34	10,276,643	-0.72(-2.75%)

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.