Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.47	27.95	27.38	27.68	4,399,110	+0.29(+1.06%)
Apr 27, 2018	27.87	28.07	27.29	27.39	4,166,622	-0.58(-2.07%)
Apr 26, 2018	27.90	28.07	27.79	27.97	2,259,716	+0.24(+0.86%)
Apr 25, 2018	27.53	27.80	27.35	27.74	2,422,966	+0.19(+0.68%)
Apr 24, 2018	27.62	27.82	27.32	27.55	3,266,389	-0.03(-0.11%)
Apr 23, 2018	27.64	27.70	27.46	27.58	4,116,439	-0.12(-0.44%)
Apr 20, 2018	27.63	27.84	27.56	27.70	3,399,310	-0.09(-0.31%)
Apr 19, 2018	27.95	28.15	27.78	27.79	5,278,597	-0.09(-0.34%)
Apr 18, 2018	27.63	28.01	27.50	27.88	4,662,369	+0.46(+1.69%)
Apr 17, 2018	27.22	27.53	27.14	27.42	3,191,427	+0.24(+0.88%)
Apr 16, 2018	27.42	27.54	27.10	27.18	4,376,484	-0.25(-0.90%)
Apr 13, 2018	27.28	27.55	27.13	27.42	3,187,104	+0.27(+0.99%)
Apr 12, 2018	27.19	27.42	27.06	27.16	3,146,365	-0.07(-0.24%)
Apr 11, 2018	26.61	27.35	26.58	27.22	5,395,732	+0.62(+2.31%)
Apr 10, 2018	26.63	26.84	26.49	26.61	4,374,144	+0.39(+1.49%)
Apr 09, 2018	26.27	26.53	25.99	26.21	4,050,273	+0.07(+0.25%)
Apr 06, 2018	26.02	26.37	25.82	26.15	6,314,594	-0.04(-0.14%)
Apr 05, 2018	25.15	26.45	25.04	26.19	8,570,267	+1.21(+4.84%)
Apr 04, 2018	24.61	24.99	24.46	24.98	4,607,140	+0.06(+0.23%)
Apr 03, 2018	24.56	24.96	24.39	24.92	4,017,515	+0.46(+1.86%)
Apr 02, 2018	24.96	25.03	24.24	24.46	4,328,510	-0.55(-2.20%)
Mar 29, 2018		25.01	25.01	25.01	0	+0.44(+1.80%)
Mar 28, 2018	24.88	25.17	24.56	24.57	5,157,798	-0.36(-1.45%)
Mar 27, 2018	24.89	25.19	24.77	24.93	6,358,131	+0.11(+0.44%)
Mar 26, 2018	24.19	24.87	24.11	24.82	4,717,435	+0.74(+3.07%)
Mar 23, 2018	24.22	24.42	24.09	24.09	6,447,269	+0.07(+0.30%)
Mar 22, 2018	24.32	24.40	23.98	24.01	4,089,191	-0.45(-1.84%)
Mar 21, 2018	24.03	24.66	23.97	24.46	4,426,252	+0.59(+2.49%)
Mar 20, 2018	23.46	23.88	23.43	23.87	5,790,865	+0.56(+2.42%)
Mar 19, 2018	23.71	23.71	23.28	23.30	3,930,507	-0.39(-1.65%)
Mar 16, 2018	23.43	23.84	23.38	23.69	4,368,025	+0.29(+1.24%)
Mar 15, 2018	23.57	23.67	23.33	23.40	4,590,126	-0.16(-0.68%)
Mar 14, 2018	23.67	23.80	23.39	23.56	5,423,394	-0.02(-0.09%)
Mar 13, 2018	23.61	23.85	23.51	23.59	4,488,653	+0.04(+0.18%)
Mar 12, 2018	23.48	23.65	23.35	23.54	5,478,673	-0.04(-0.15%)
Mar 09, 2018	23.72	23.78	23.47	23.58	4,296,534	+0.08(+0.34%)
Mar 08, 2018	23.45	23.63	23.34	23.50	3,976,708	+0.13(+0.56%)
Mar 07, 2018		23.55	22.97	23.37	5,623,451	+0.12(+0.53%)
Mar 06, 2018	23.52	23.52	23.19	23.25	4,494,352	+0.10(+0.44%)
Mar 05, 2018	22.83	23.22	22.69	23.14	6,967,418	+0.19(+0.82%)
Mar 02, 2018	23.30	23.33	22.74	22.96	7,880,448	-0.56(-2.37%)
Mar 01, 2018	23.56	23.63	23.17	23.51	6,468,252	-0.06(-0.27%)
Feb 28, 2018	24.59	24.65	23.57	23.58	4,846,117	-0.88(-3.60%)
Feb 27, 2018	24.77	25.01	24.45	24.46	3,791,684	-0.47(-1.87%)
Feb 26, 2018	24.70	24.99	24.53	24.92	3,682,919	+0.26(+1.05%)
Feb 23, 2018	24.36	24.70	24.36	24.67	3,323,261	+0.34(+1.38%)
Feb 22, 2018				24.33	3,991,674	+0.14(+0.59%)
Feb 21, 2018	24.85	24.91	24.19	24.19	3,721,363	-0.64(-2.57%)
Feb 20, 2018	24.74	25.11	24.73	24.82	5,543,621	+0.09(+0.38%)
Feb 16, 2018		24.73	24.73	24.73	0	+0.40(+1.65%)
Feb 15, 2018	24.44	24.50	24.17	24.33	3,964,197	-0.01(-0.06%)
Feb 14, 2018	23.69	24.47	23.59	24.34	5,748,171	+0.35(+1.46%)
Feb 13, 2018	23.78	24.12	23.60	23.99	4,763,398	+0.09(+0.39%)
Feb 12, 2018	24.42	24.61	23.80	23.90	8,369,840	-0.22(-0.92%)
Feb 09, 2018	23.92	24.30	23.15	24.12	13,038,644	+0.64(+2.75%)
Feb 08, 2018	24.72	25.05	23.47	23.48	9,248,935	-0.74(-3.05%)
Feb 07, 2018	24.55	24.57	24.18	24.22	8,208,159	-0.29(-1.17%)
Feb 06, 2018	23.83	24.59	23.51	24.50	9,202,202	+0.12(+0.50%)
Feb 05, 2018	25.02	25.22	24.20	24.38	6,817,773	-0.87(-3.46%)
Feb 02, 2018	25.56	25.72	25.24	25.25	6,487,190	-0.78(-3.00%)

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.