Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.19	27.44	27.00	27.00	770,447	-0.31(-1.14%)
Apr 27, 2018	27.53	27.69	27.29	27.31	807,377	-0.14(-0.51%)
Apr 26, 2018	27.15	27.51	27.09	27.45	954,365	+0.28(+1.03%)
Apr 25, 2018	27.43	27.47	26.99	27.17	799,082	-0.23(-0.84%)
Apr 24, 2018	27.67	27.90	27.05	27.40	968,257	-0.13(-0.47%)
Apr 23, 2018	27.52	27.59	27.26	27.53	900,162	-0.01(-0.04%)
Apr 20, 2018	27.71	27.82	27.47	27.54	723,291	-0.12(-0.43%)
Apr 19, 2018	27.54	27.78	27.44	27.66	604,336	+0.10(+0.36%)
Apr 18, 2018	27.62	27.88	27.38	27.56	896,375	-0.05(-0.18%)
Apr 17, 2018	27.43	27.70	27.27	27.61	773,421	+0.32(+1.17%)
Apr 16, 2018	27.35	27.36	27.03	27.29	1,319,640	+0.04(+0.15%)
Apr 13, 2018	27.42	27.49	27.05	27.25	791,622	-0.14(-0.51%)
Apr 12, 2018	27.33	27.53	27.13	27.39	820,305	+0.25(+0.92%)
Apr 11, 2018	26.98	27.33	26.96	27.14	807,557	-0.02(-0.07%)
Apr 10, 2018	26.80	27.21	26.50	27.16	1,290,880	+0.71(+2.68%)
Apr 09, 2018	26.76	26.83	26.43	26.45	918,886	-0.11(-0.41%)
Apr 06, 2018				26.56	990,184	-0.45(-1.67%)
Apr 05, 2018	27.02	27.21	26.75	27.01	1,044,378	+0.12(+0.45%)
Apr 04, 2018	26.24	26.93	26.03	26.89	2,040,588	+0.33(+1.24%)
Apr 03, 2018	26.50	26.67	25.99	26.56	1,656,153	+0.09(+0.34%)
Apr 02, 2018	26.37	26.93	26.17	26.47	2,226,725	-0.10(-0.38%)
Mar 29, 2018		26.57	26.57	26.57	0	+0.30(+1.14%)
Mar 28, 2018	26.64	26.90	26.21	26.27	2,194,353	-0.44(-1.65%)
Mar 27, 2018	27.26	27.36	26.62	26.71	1,833,336	-0.54(-1.98%)
Mar 26, 2018	27.02	27.29	26.56	27.25	1,625,884	+0.58(+2.17%)
Mar 23, 2018	27.33	27.33	26.66	26.67	1,691,272	-0.58(-2.13%)
Mar 22, 2018	27.07	28.05	27.07	27.25	3,220,526	-0.11(-0.40%)
Mar 21, 2018	26.77	27.41	26.67	27.36	1,061,663	+0.53(+1.98%)
Mar 20, 2018	26.82	27.00	26.61	26.83	1,028,614	+0.11(+0.41%)
Mar 19, 2018	27.18	27.32	26.49	26.72	963,101	-0.47(-1.73%)
Mar 16, 2018	26.98	27.33	26.82	27.19	2,151,925	+0.21(+0.78%)
Mar 15, 2018	27.46	27.56	26.83	26.98	1,036,235	-0.50(-1.82%)
Mar 14, 2018	27.73	27.93	27.34	27.48	627,479	-0.13(-0.47%)
Mar 13, 2018	28.00	28.08	27.43	27.61	706,703	-0.27(-0.97%)
Mar 12, 2018	27.81	28.14	27.69	27.88	1,358,934	+0.17(+0.61%)
Mar 09, 2018	27.11	27.93	27.11	27.71	1,404,733	+0.66(+2.44%)
Mar 08, 2018	26.97	27.09	26.57	27.05	992,301	+0.18(+0.67%)
Mar 07, 2018	26.55	27.00	26.55	26.87	1,516,870	+0.07(+0.26%)
Mar 06, 2018	26.49	26.88	26.36	26.80	1,278,859	+0.43(+1.63%)
Mar 05, 2018	25.93	26.55	25.92	26.37	923,779	+0.30(+1.15%)
Mar 02, 2018	25.38	26.12	25.18	26.07	1,381,975	+0.46(+1.80%)
Mar 01, 2018	25.54	25.99	25.20	25.61	1,067,795	+0.11(+0.43%)
Feb 28, 2018	25.74	25.97	25.50	25.50	867,231	-0.09(-0.35%)
Feb 27, 2018	26.37	26.41	25.59	25.59	1,425,295	-0.71(-2.70%)
Feb 26, 2018	25.80	26.44	25.66	26.30	2,072,574	+0.70(+2.73%)
Feb 23, 2018	24.97	25.64	24.97	25.60	1,593,490	+0.69(+2.77%)
Feb 22, 2018	24.86	24.91	24.54	24.91	1,538,248	+0.23(+0.93%)
Feb 21, 2018	25.30	25.50	24.66	24.68	1,387,085	-0.24(-0.96%)
Feb 20, 2018	25.20	25.41	24.88	24.92	1,815,596	-0.50(-1.97%)
Feb 16, 2018		25.42	25.42	25.42	0	-0.49(-1.89%)
Feb 15, 2018	25.37	25.94	24.87	25.91	3,173,337	+1.14(+4.60%)
Feb 14, 2018	24.67	25.02	24.61	24.77	1,689,344	+0.02(+0.08%)
Feb 13, 2018	24.64	24.83	24.24	24.75	1,818,712	+0.08(+0.32%)
Feb 12, 2018	23.35	24.80	23.12	24.67	2,326,426	+1.50(+6.47%)
Feb 09, 2018	23.56	23.98	22.60	23.17	1,932,119	-0.29(-1.24%)
Feb 08, 2018	24.49	24.49	23.45	23.46	1,805,203	-0.97(-3.97%)
Feb 07, 2018	24.01	24.39	23.85	24.43	1,707,911	+0.35(+1.45%)
Feb 06, 2018	23.79	24.16	23.26	24.08	2,021,301	-0.27(-1.11%)
Feb 05, 2018	25.20	25.20	24.14	24.35	1,303,566	-1.12(-4.40%)
Feb 02, 2018	25.73	25.85	25.46	25.47	1,427,928	-0.32(-1.24%)

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.