Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.28	27.32	26.74	26.90	36,532,584	-0.29(-1.05%)
Apr 27, 2018	27.02	27.26	26.96	27.18	18,628,362	+0.11(+0.41%)
Apr 26, 2018	27.04	27.26	27.00	27.07	26,351,390	+0.12(+0.46%)
Apr 25, 2018	27.12	27.21	26.82	26.95	35,809,144	-0.28(-1.03%)
Apr 24, 2018	27.12	27.38	27.01	27.23	35,004,620	+0.19(+0.71%)
Apr 23, 2018	26.94	27.10	26.89	27.04	32,776,614	+0.12(+0.46%)
Apr 20, 2018	26.82	27.03	26.79	26.91	28,890,642	+0.07(+0.27%)
Apr 19, 2018	26.74	26.96	26.65	26.84	21,484,042	+0.03(+0.11%)
Apr 18, 2018	26.73	26.88	26.66	26.81	18,921,774	+0.12(+0.44%)
Apr 17, 2018	27.00	27.02	26.65	26.69	22,825,544	-0.15(-0.55%)
Apr 16, 2018	26.82	26.99	26.74	26.84	20,574,694	+0.15(+0.58%)
Apr 13, 2018	26.75	26.82	26.54	26.68	22,953,352	+0.00(+0.00%)
Apr 12, 2018	26.47	26.82	26.43	26.68	30,756,298	+0.39(+1.48%)
Apr 11, 2018	26.25	26.50	26.15	26.29	17,924,062	-0.12(-0.44%)
Apr 10, 2018	26.45	26.52	26.24	26.41	27,064,706	+0.36(+1.38%)
Apr 09, 2018	25.93	26.40	25.88	26.05	26,418,150	+0.21(+0.82%)
Apr 06, 2018	26.13	26.35	25.63	25.84	28,782,466	-0.41(-1.57%)
Apr 05, 2018	26.21	26.45	26.11	26.25	33,203,742	-0.29(-1.11%)
Apr 04, 2018	25.95	26.62	25.89	26.54	28,421,882	+0.33(+1.26%)
Apr 03, 2018	25.80	26.25	25.66	26.21	27,568,154	+0.46(+1.80%)
Apr 02, 2018	26.02	26.26	25.54	25.75	36,575,364	-0.32(-1.24%)
Mar 29, 2018		26.07	26.07	26.07	0	+0.14(+0.54%)
Mar 28, 2018	25.85	26.31	25.80	25.93	34,027,456	+0.21(+0.83%)
Mar 27, 2018	25.85	26.13	25.55	25.72	37,236,596	-0.02(-0.09%)
Mar 26, 2018	25.66	25.82	25.21	25.74	32,189,454	+0.40(+1.59%)
Mar 23, 2018	26.07	26.08	25.30	25.34	37,948,052	-0.82(-3.12%)
Mar 22, 2018	26.47	26.55	26.06	26.16	28,531,244	-0.49(-1.85%)
Mar 21, 2018	26.81	26.99	26.60	26.65	24,628,316	-0.04(-0.17%)
Mar 20, 2018	26.72	26.85	26.53	26.69	26,209,454	+0.00(+0.00%)
Mar 19, 2018	27.04	27.04	26.51	26.69	25,832,382	-0.33(-1.22%)
Mar 16, 2018	26.92	27.21	26.90	27.02	44,068,648	+0.15(+0.55%)
Mar 15, 2018	26.71	27.04	26.71	26.88	26,483,908	+0.17(+0.63%)
Mar 14, 2018	27.07	27.18	26.58	26.71	30,190,370	-0.29(-1.09%)
Mar 13, 2018	27.04	27.15	26.76	27.00	38,174,080	+0.10(+0.38%)
Mar 12, 2018	27.12	27.18	26.82	26.90	34,313,352	-0.12(-0.44%)
Mar 09, 2018	26.90	27.12	26.84	27.01	24,924,502	+0.20(+0.74%)
Mar 08, 2018	26.44	26.82	26.40	26.82	27,634,336	+0.42(+1.59%)
Mar 07, 2018		26.51		26.40	29,570,482	+0.04(+0.14%)
Mar 06, 2018	26.63	26.63	26.27	26.36	23,242,308	-0.18(-0.66%)
Mar 05, 2018	26.32	26.65	26.28	26.54	28,821,614	+0.12(+0.47%)
Mar 02, 2018	26.12	26.50	26.01	26.41	28,760,766	+0.24(+0.90%)
Mar 01, 2018	26.54	26.65	25.86	26.18	39,066,656	-0.50(-1.87%)
Feb 28, 2018	27.21	27.39	26.68	26.68	36,138,092	-0.36(-1.33%)
Feb 27, 2018	27.24	27.36	26.99	27.04	30,402,554	-0.21(-0.78%)
Feb 26, 2018	26.66	27.34	26.66	27.25	32,805,766	+0.61(+2.29%)
Feb 23, 2018	26.40	26.67	26.32	26.64	23,167,360	+0.38(+1.46%)
Feb 22, 2018			26.16	26.26	29,742,108	-0.01(-0.06%)
Feb 21, 2018	26.43	26.88	26.25	26.27	32,680,018	-0.18(-0.69%)
Feb 20, 2018	26.46	26.81	26.36	26.46	35,030,492	-0.18(-0.69%)
Feb 16, 2018		26.64	26.64	26.64	0	+0.40(+1.54%)
Feb 15, 2018		26.25	25.86	26.24	29,049,202	+0.38(+1.48%)
Feb 14, 2018	25.49	25.96	25.39	25.85	31,632,040	+0.18(+0.72%)
Feb 13, 2018	25.40	25.74	25.28	25.67	26,847,386	+0.21(+0.81%)
Feb 12, 2018	25.31	25.62	25.00	25.46	50,031,012	+0.37(+1.46%)
Feb 09, 2018	25.12	25.30	24.39	25.10	64,377,480	+0.39(+1.58%)
Feb 08, 2018	25.71	25.84	24.69	24.71	59,134,900	-0.99(-3.86%)
Feb 07, 2018	25.81	26.19	25.69	25.70	39,952,676	-0.22(-0.85%)
Feb 06, 2018	25.10	26.06	24.98	25.92	72,359,648	+0.13(+0.51%)
Feb 05, 2018	26.80	26.96	24.98	25.79	53,564,924	-1.11(-4.12%)
Feb 02, 2018	26.89	27.37	26.82	26.90	33,044,952	-0.16(-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.