Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	28.13	28.13	26.91	27.05	2,236,487	-0.96(-3.44%)
Apr 27, 2018	26.99	28.08	26.95	28.02	2,193,666	+1.03(+3.82%)
Apr 26, 2018	26.64	27.16	26.37	26.99	1,521,518	+0.36(+1.35%)
Apr 25, 2018	26.69	27.27	26.55	26.63	2,734,056	-0.06(-0.21%)
Apr 24, 2018	26.72	27.09	26.51	26.68	2,171,816	+0.13(+0.49%)
Apr 23, 2018	26.03	26.63	25.80	26.55	2,063,818	+0.67(+2.59%)
Apr 20, 2018	25.67	25.93	25.49	25.88	3,407,072	+0.20(+0.80%)
Apr 19, 2018	25.99	26.14	25.42	25.68	1,865,385	-0.44(-1.69%)
Apr 18, 2018	25.96	26.45	25.81	26.12	2,828,888	+0.35(+1.36%)
Apr 17, 2018	26.59	26.68	25.73	25.77	3,373,041	-0.52(-1.96%)
Apr 16, 2018	26.98	27.08	26.17	26.28	3,782,476	-0.58(-2.16%)
Apr 13, 2018	28.59	28.59	26.45	26.86	6,265,061	-1.57(-5.52%)
Apr 12, 2018	28.75	28.89	28.39	28.43	2,980,721	-0.23(-0.80%)
Apr 11, 2018	28.09	28.71	27.80	28.66	2,334,671	+0.40(+1.42%)
Apr 10, 2018	28.11	28.48	27.93	28.26	2,855,430	+0.32(+1.14%)
Apr 09, 2018	27.74	28.31	27.34	27.94	4,122,770	+0.34(+1.24%)
Apr 06, 2018	28.87	28.87	27.35	27.60	3,947,097	-1.48(-5.09%)
Apr 05, 2018	28.72	29.22	28.11	29.08	3,441,728	+0.35(+1.22%)
Apr 04, 2018	27.35	28.79	27.24	28.73	2,585,122	+1.09(+3.93%)
Apr 03, 2018	27.48	27.89	27.38	27.64	2,468,225	+0.32(+1.17%)
Apr 02, 2018	28.54	28.61	26.88	27.32	4,582,529	-1.33(-4.65%)
Mar 29, 2018		28.65	28.65	28.65	0	+0.59(+2.10%)
Mar 28, 2018	28.12	28.72	27.78	28.07	2,876,618	+0.13(+0.47%)
Mar 27, 2018	28.68	28.76	27.80	27.93	3,618,746	-0.69(-2.40%)
Mar 26, 2018	27.36	28.69	27.30	28.62	3,896,715	+1.63(+6.06%)
Mar 23, 2018	27.03	27.27	26.56	26.99	3,449,175	+0.21(+0.79%)
Mar 22, 2018	27.50	27.65	26.77	26.77	3,979,915	-0.97(-3.51%)
Mar 21, 2018	27.74	28.02	27.67	27.75	2,724,259	-0.06(-0.21%)
Mar 20, 2018	28.02	28.12	27.72	27.80	3,839,788	-0.18(-0.64%)
Mar 19, 2018	28.42	28.49	27.59	27.98	4,325,870	-0.56(-1.98%)
Mar 16, 2018	28.40	29.23	28.33	28.55	4,831,967	+0.08(+0.29%)
Mar 15, 2018	28.45	29.10	28.29	28.47	5,280,388	+0.20(+0.72%)
Mar 14, 2018	27.05	28.47	26.95	28.26	14,302,877	+1.38(+5.14%)
Mar 13, 2018	25.28	27.47	24.14	26.88	26,314,550	+0.26(+0.98%)
Mar 12, 2018	26.25	27.66	26.25	26.62	8,725,592	+0.52(+2.00%)
Mar 09, 2018	25.83	26.23	25.46	26.09	4,064,036	+0.32(+1.24%)
Mar 08, 2018	26.03	26.03	25.16	25.78	2,525,808	-0.01(-0.05%)
Mar 07, 2018			25.73	25.79	2,657,665	-0.57(-2.16%)
Mar 06, 2018	25.97	26.41	25.76	26.36	1,878,012	+0.61(+2.36%)
Mar 05, 2018	25.80	25.97	25.29	25.75	2,678,212	-0.15(-0.60%)
Mar 02, 2018	24.76	26.10	24.35	25.90	4,750,206	-0.22(-0.84%)
Mar 01, 2018	25.99	26.47	25.67	26.12	2,561,480	+0.13(+0.50%)
Feb 28, 2018	26.37	26.55	25.84	25.99	3,046,405	+0.18(+0.69%)
Feb 27, 2018	26.79	27.14	25.80	25.81	3,429,633	-0.59(-2.24%)
Feb 26, 2018	26.88	27.05	26.25	26.41	3,809,982	-0.25(-0.94%)
Feb 23, 2018	26.92	27.04	26.41	26.66	2,390,663	-0.02(-0.09%)
Feb 22, 2018				26.68	2,183,207	+0.02(+0.09%)
Feb 21, 2018	27.22	27.58	26.59	26.66	3,695,615	-0.28(-1.02%)
Feb 20, 2018	26.97	27.48	26.60	26.93	3,042,882	-0.29(-1.07%)
Feb 16, 2018		27.22	27.22	27.22	0	-0.02(-0.09%)
Feb 15, 2018	27.60	27.72	26.94	27.25	2,304,791	-0.06(-0.24%)
Feb 14, 2018	26.43	27.71	25.98	27.31	3,373,425	+0.73(+2.75%)
Feb 13, 2018	25.99	26.66	25.66	26.58	3,015,039	+0.54(+2.06%)
Feb 12, 2018	25.84	26.33	25.30	26.05	3,907,448	+0.50(+1.94%)
Feb 09, 2018	25.81	26.03	24.50	25.55	3,436,386	-0.02(-0.06%)
Feb 08, 2018	25.92	26.20	25.12	25.57	3,467,693	-0.18(-0.69%)
Feb 07, 2018	25.13	26.46	24.90	25.75	4,826,376	+0.86(+3.46%)
Feb 06, 2018	23.61	25.14	23.43	24.89	3,933,630	+0.01(+0.03%)
Feb 05, 2018	24.57	25.27	24.47	24.88	6,886,252	-0.68(-2.67%)
Feb 02, 2018	25.28	25.99	25.22	25.56	3,872,776	+0.09(+0.35%)

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.