Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	28.55	28.58	27.94	27.94	518,876	-0.57(-2.00%)
Apr 27, 2018	29.10	29.10	28.11	28.51	744,474	-0.46(-1.59%)
Apr 26, 2018	29.40	29.40	28.95	28.97	331,891	-0.38(-1.29%)
Apr 25, 2018	29.70	29.78	29.15	29.35	550,669	-0.43(-1.44%)
Apr 24, 2018	30.57	30.66	29.17	29.78	628,079	-0.58(-1.91%)
Apr 23, 2018	30.42	30.56	30.24	30.36	357,899	+0.07(+0.23%)
Apr 20, 2018	30.76	30.82	30.19	30.29	704,252	-0.60(-1.94%)
Apr 19, 2018	31.10	31.52	30.87	30.89	455,069	-0.35(-1.12%)
Apr 18, 2018	31.12	31.36	30.86	31.24	662,477	+0.23(+0.74%)
Apr 17, 2018	30.56	31.14	30.53	31.01	520,350	+0.56(+1.84%)
Apr 16, 2018	30.12	30.70	30.00	30.45	487,275	+0.55(+1.84%)
Apr 13, 2018	29.83	30.06	29.66	29.90	609,154	+0.20(+0.67%)
Apr 12, 2018	29.04	30.08	29.04	29.70	832,280	+0.72(+2.48%)
Apr 11, 2018	27.97	29.00	27.87	28.98	505,184	+0.86(+3.06%)
Apr 10, 2018	28.35	28.45	27.92	28.12	323,084	+0.08(+0.29%)
Apr 09, 2018	28.35	28.53	28.04	28.04	529,000	-0.05(-0.18%)
Apr 06, 2018	28.46	28.62	27.95	28.09	533,964	-0.56(-1.95%)
Apr 05, 2018	28.28	28.67	28.12	28.65	418,269	+0.59(+2.10%)
Apr 04, 2018	27.67	28.15	27.52	28.06	573,653	+0.00(+0.00%)
Apr 03, 2018	27.99	28.32	27.78	28.06	788,880	+0.04(+0.14%)
Apr 02, 2018	27.91	28.25	27.58	28.02	929,485	+0.05(+0.18%)
Mar 29, 2018		27.97	27.97	27.97	0	+0.81(+2.98%)
Mar 28, 2018	27.36	27.37	26.75	27.16	522,641	-0.12(-0.44%)
Mar 27, 2018	28.16	28.32	27.20	27.28	536,960	-0.80(-2.85%)
Mar 26, 2018	27.87	28.09	27.50	28.08	559,459	+0.68(+2.48%)
Mar 23, 2018	27.07	27.81	26.73	27.40	847,060	+0.33(+1.22%)
Mar 22, 2018	27.50	27.73	27.04	27.07	593,403	-0.75(-2.70%)
Mar 21, 2018	27.55	28.32	27.25	27.82	411,718	+0.30(+1.09%)
Mar 20, 2018	27.24	27.82	27.18	27.52	364,240	+0.29(+1.07%)
Mar 19, 2018	27.07	27.26	26.63	27.23	438,307	-0.03(-0.11%)
Mar 16, 2018	27.92	27.92	27.07	27.26	1,373,217	-0.69(-2.47%)
Mar 15, 2018	28.21	28.39	27.80	27.95	482,996	-0.24(-0.85%)
Mar 14, 2018	28.42	28.44	27.87	28.19	743,064	-0.11(-0.39%)
Mar 13, 2018	28.34	28.75	28.09	28.30	768,589	+0.08(+0.28%)
Mar 12, 2018	28.25	28.63	28.02	28.22	1,116,084	+0.11(+0.39%)
Mar 09, 2018	27.74	28.45	27.60	28.11	601,784	+0.46(+1.66%)
Mar 08, 2018	27.84	27.87	27.27	27.65	531,142	-0.11(-0.40%)
Mar 07, 2018		27.84	27.09	27.76	747,378	+0.27(+0.98%)
Mar 06, 2018	27.27	27.59	26.81	27.49	1,072,505	+0.36(+1.33%)
Mar 05, 2018	27.33	27.33	26.60	27.13	1,006,000	-0.31(-1.13%)
Mar 02, 2018	26.52	27.78	26.00	27.44	902,182	+0.84(+3.16%)
Mar 01, 2018	27.02	27.15	26.38	26.60	563,666	-0.40(-1.48%)
Feb 28, 2018	27.34	27.72	27.00	27.00	585,599	-0.25(-0.92%)
Feb 27, 2018	28.15	28.38	27.25	27.25	810,877	-0.97(-3.44%)
Feb 26, 2018	27.59	28.27	27.41	28.22	1,339,307	+0.76(+2.77%)
Feb 23, 2018	26.75	27.48	26.22	27.46	1,156,423	+0.91(+3.43%)
Feb 22, 2018				26.55	2,464,362	-0.43(-1.59%)
Feb 21, 2018	26.93	27.52	26.82	26.98	922,372	+0.03(+0.11%)
Feb 20, 2018	27.21	27.61	26.75	26.95	609,670	-0.35(-1.28%)
Feb 16, 2018		27.30	27.30	27.30	0	-0.29(-1.05%)
Feb 15, 2018	27.61	27.79	27.22	27.59	1,047,304	+0.21(+0.77%)
Feb 14, 2018	26.33	27.43	26.30	27.38	946,426	+0.83(+3.13%)
Feb 13, 2018	26.36	26.56	26.20	26.55	950,203	-0.01(-0.04%)
Feb 12, 2018	26.11	26.66	25.89	26.56	1,109,553	+0.66(+2.55%)
Feb 09, 2018	24.97	26.15	24.70	25.90	1,115,457	+1.16(+4.69%)
Feb 08, 2018	25.48	25.61	24.74	24.74	931,933	-0.68(-2.68%)
Feb 07, 2018	26.04	26.05	25.16	25.42	1,087,166	-0.65(-2.49%)
Feb 06, 2018	24.52	26.15	24.41	26.07	1,345,341	+0.65(+2.56%)
Feb 05, 2018	26.06	26.68	24.82	25.42	1,077,812	-1.01(-3.82%)
Feb 02, 2018	26.94	27.11	26.39	26.43	592,928	-0.55(-2.04%)

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.