Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.93	27.97	27.38	27.54	35,676,384	-0.29(-1.05%)
Apr 27, 2018	27.67	27.92	27.61	27.84	18,191,776	+0.11(+0.41%)
Apr 26, 2018	27.69	27.91	27.65	27.72	25,733,802	+0.13(+0.46%)
Apr 25, 2018	27.78	27.87	27.47	27.60	34,969,896	-0.29(-1.03%)
Apr 24, 2018	27.77	28.04	27.66	27.88	34,184,232	+0.20(+0.71%)
Apr 23, 2018	27.59	27.75	27.54	27.69	32,008,440	+0.13(+0.46%)
Apr 20, 2018	27.46	27.68	27.44	27.56	28,213,542	+0.08(+0.27%)
Apr 19, 2018	27.38	27.60	27.29	27.48	20,980,530	+0.03(+0.11%)
Apr 18, 2018	27.37	27.53	27.30	27.45	18,478,312	+0.12(+0.44%)
Apr 17, 2018	27.65	27.67	27.29	27.33	22,290,590	-0.15(-0.55%)
Apr 16, 2018	27.46	27.63	27.38	27.48	20,092,492	+0.16(+0.58%)
Apr 13, 2018	27.39	27.46	27.18	27.32	22,415,404	+0.00(+0.00%)
Apr 12, 2018	27.11	27.46	27.06	27.32	30,035,474	+0.40(+1.48%)
Apr 11, 2018	26.88	27.14	26.78	26.93	17,503,982	-0.12(-0.45%)
Apr 10, 2018	27.08	27.16	26.87	27.05	26,430,400	+0.37(+1.38%)
Apr 09, 2018	26.56	27.03	26.50	26.68	25,798,998	+0.22(+0.82%)
Apr 06, 2018	26.75	26.99	26.25	26.46	28,107,902	-0.42(-1.57%)
Apr 05, 2018	26.84	27.09	26.73	26.88	32,425,558	-0.30(-1.11%)
Apr 04, 2018	26.57	27.26	26.51	27.18	27,755,770	+0.34(+1.26%)
Apr 03, 2018	26.41	26.88	26.27	26.84	26,922,050	+0.47(+1.80%)
Apr 02, 2018	26.65	26.89	26.15	26.37	35,718,164	-0.33(-1.24%)
Mar 29, 2018		26.70	26.70	26.70	0	+0.14(+0.54%)
Mar 28, 2018	26.47	26.94	26.42	26.56	33,229,968	+0.22(+0.83%)
Mar 27, 2018	26.47	26.75	26.17	26.34	36,363,896	-0.02(-0.09%)
Mar 26, 2018	26.28	26.44	25.82	26.36	31,435,042	+0.41(+1.59%)
Mar 23, 2018	26.70	26.71	25.91	25.95	37,058,680	-0.84(-3.12%)
Mar 22, 2018	27.11	27.19	26.69	26.78	27,862,570	-0.50(-1.85%)
Mar 21, 2018	27.45	27.63	27.23	27.29	24,051,112	-0.05(-0.17%)
Mar 20, 2018	27.36	27.50	27.17	27.33	25,595,192	+0.00(+0.00%)
Mar 19, 2018	27.69	27.69	27.14	27.33	25,226,958	-0.34(-1.22%)
Mar 16, 2018	27.57	27.87	27.55	27.67	43,035,828	+0.15(+0.55%)
Mar 15, 2018	27.35	27.69	27.35	27.52	25,863,214	+0.17(+0.63%)
Mar 14, 2018	27.72	27.83	27.22	27.35	29,482,810	-0.30(-1.09%)
Mar 13, 2018	27.69	27.81	27.41	27.65	37,279,408	+0.11(+0.38%)
Mar 12, 2018	27.78	27.84	27.46	27.54	33,509,162	-0.12(-0.44%)
Mar 09, 2018	27.54	27.78	27.48	27.66	24,340,356	+0.20(+0.74%)
Mar 08, 2018	27.08	27.46	27.03	27.46	26,986,682	+0.43(+1.59%)
Mar 07, 2018		27.14		27.03	28,877,450	+0.04(+0.14%)
Mar 06, 2018	27.26	27.26	26.90	26.99	22,697,588	-0.18(-0.66%)
Mar 05, 2018	26.95	27.29	26.91	27.17	28,146,132	+0.13(+0.47%)
Mar 02, 2018	26.75	27.14	26.63	27.05	28,086,712	+0.24(+0.90%)
Mar 01, 2018	27.17	27.29	26.48	26.81	38,151,064	-0.51(-1.87%)
Feb 28, 2018	27.86	28.05	27.32	27.32	35,291,136	-0.37(-1.33%)
Feb 27, 2018	27.89	28.01	27.64	27.69	29,690,022	-0.22(-0.78%)
Feb 26, 2018	27.30	27.99	27.30	27.90	32,036,910	+0.62(+2.29%)
Feb 23, 2018	27.03	27.31	26.96	27.28	22,624,396	+0.39(+1.45%)
Feb 22, 2018			26.79	26.89	29,045,054	-0.01(-0.06%)
Feb 21, 2018	27.06	27.53	26.88	26.90	31,914,108	-0.19(-0.69%)
Feb 20, 2018	27.10	27.45	26.99	27.09	34,209,496	-0.19(-0.69%)
Feb 16, 2018		27.28	27.28	27.28	0	+0.41(+1.54%)
Feb 15, 2018		26.88	26.48	26.87	28,368,388	+0.39(+1.48%)
Feb 14, 2018	26.11	26.59	26.00	26.47	30,890,692	+0.19(+0.72%)
Feb 13, 2018	26.01	26.35	25.89	26.29	26,218,174	+0.21(+0.81%)
Feb 12, 2018	25.92	26.23	25.60	26.08	48,858,456	+0.38(+1.46%)
Feb 09, 2018	25.72	25.90	24.98	25.70	62,868,692	+0.40(+1.58%)
Feb 08, 2018	26.33	26.46	25.28	25.30	57,748,976	-1.02(-3.86%)
Feb 07, 2018	26.43	26.82	26.31	26.32	39,016,320	-0.23(-0.85%)
Feb 06, 2018	25.70	26.69	25.58	26.54	70,663,784	+0.14(+0.51%)
Feb 05, 2018	27.44	27.61	25.58	26.41	52,309,544	-1.14(-4.12%)
Feb 02, 2018	27.54	28.02	27.47	27.54	32,270,490	-0.17(-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.