Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.96	25.28	24.83	25.00	422,182	+0.12(+0.50%)
Apr 27, 2018	25.20	25.38	24.75	24.87	305,912	-0.31(-1.22%)
Apr 26, 2018	25.04	25.51	25.04	25.18	438,146	+0.18(+0.73%)
Apr 25, 2018	25.05	25.22	24.72	25.00	377,468	-0.11(-0.43%)
Apr 24, 2018	25.57	25.80	25.00	25.10	546,659	-0.35(-1.37%)
Apr 23, 2018	25.19	25.52	24.88	25.45	413,693	+0.44(+1.75%)
Apr 20, 2018	25.00	25.09	24.77	25.01	375,945	-0.08(-0.33%)
Apr 19, 2018	24.90	25.23	24.71	25.09	456,313	+0.16(+0.63%)
Apr 18, 2018	24.51	25.40	24.49	24.94	766,367	+0.41(+1.69%)
Apr 17, 2018	24.68	24.88	24.44	24.52	695,850	+0.05(+0.20%)
Apr 16, 2018	23.96	24.71	23.96	24.47	815,422	+0.60(+2.53%)
Apr 13, 2018	24.34	24.67	23.81	23.87	296,916	-0.34(-1.40%)
Apr 12, 2018	23.92	24.50	23.68	24.21	581,017	+0.46(+1.92%)
Apr 11, 2018	23.83	24.01	23.70	23.75	280,532	-0.17(-0.69%)
Apr 10, 2018	24.10	24.11	23.84	23.92	354,970	+0.21(+0.87%)
Apr 09, 2018	24.17	24.18	23.70	23.71	379,383	-0.27(-1.14%)
Apr 06, 2018	24.25	24.56	23.82	23.99	673,926	-0.48(-1.96%)
Apr 05, 2018	23.93	24.87	23.93	24.47	743,827	+0.68(+2.85%)
Apr 04, 2018	22.99	23.90	22.94	23.79	715,677	+0.41(+1.74%)
Apr 03, 2018	22.75	23.65	22.75	23.38	847,268	-0.19(-0.81%)
Apr 02, 2018	24.13	24.60	23.26	23.57	515,492	-0.67(-2.77%)
Mar 29, 2018		24.24	24.24	24.24	0	+0.28(+1.17%)
Mar 28, 2018	24.52	24.56	23.91	23.96	463,652	-0.53(-2.16%)
Mar 27, 2018	24.83	25.03	23.62	24.49	746,031	-0.19(-0.77%)
Mar 26, 2018	24.65	24.77	24.18	24.68	808,299	+0.34(+1.39%)
Mar 23, 2018	25.13	25.48	24.35	24.34	570,579	-0.67(-2.68%)
Mar 22, 2018	25.48	25.77	25.00	25.01	673,904	-0.73(-2.83%)
Mar 21, 2018	25.92	26.07	25.72	25.74	394,818	-0.13(-0.51%)
Mar 20, 2018	25.77	26.00	25.48	25.87	394,198	+0.19(+0.74%)
Mar 19, 2018	25.87	25.87	25.47	25.68	547,854	-0.22(-0.83%)
Mar 16, 2018	25.96	26.24	25.90	25.90	612,593	-0.07(-0.29%)
Mar 15, 2018	26.54	26.54	25.85	25.97	923,823	-0.51(-1.91%)
Mar 14, 2018	26.50	26.61	26.25	26.48	456,885	+0.05(+0.19%)
Mar 13, 2018	27.51	27.53	26.36	26.43	692,963	-1.06(-3.84%)
Mar 12, 2018	27.09	27.62	27.06	27.48	1,049,036	+0.32(+1.18%)
Mar 09, 2018	27.28	27.35	26.91	27.16	2,192,113	+0.13(+0.49%)
Mar 08, 2018	27.10	27.17	26.54	27.03	2,090,758	+0.20(+0.74%)
Mar 07, 2018		27.13		26.83	1,247,496	+0.06(+0.22%)
Mar 06, 2018	26.88	27.05	26.10	26.77	988,761	-0.06(-0.22%)
Mar 05, 2018	26.61	26.96	26.18	26.83	437,671	+0.00(+0.00%)
Mar 02, 2018	26.27	26.91	26.02	26.83	711,219	+0.35(+1.31%)
Mar 01, 2018	27.45	27.45	26.27	26.49	883,322	-1.16(-4.21%)
Feb 28, 2018	26.96	28.71	26.96	27.65	1,268,096	-0.01(-0.03%)
Feb 27, 2018	28.39	28.46	26.95	27.66	1,292,974	-0.85(-2.98%)
Feb 26, 2018	28.00	28.70	27.71	28.51	1,464,578	+0.92(+3.35%)
Feb 23, 2018	27.81	28.38	27.34	27.58	640,191	-0.28(-1.01%)
Feb 22, 2018	28.57	28.70	27.71	27.86	725,196	-0.68(-2.40%)
Feb 21, 2018	28.73	28.90	27.77	28.55	1,197,748	-0.17(-0.60%)
Feb 20, 2018	28.16	28.80	27.76	28.72	1,510,140	+0.47(+1.67%)
Feb 16, 2018		28.25	28.25	28.25	0	+1.46(+5.45%)
Feb 15, 2018	26.86	26.98	26.63	26.79	489,380	+0.15(+0.56%)
Feb 14, 2018	25.57	26.92	25.57	26.64	894,384	+0.79(+3.07%)
Feb 13, 2018	26.09	26.30	25.82	25.85	384,204	-0.30(-1.14%)
Feb 12, 2018	26.41	26.83	25.81	26.15	585,156	-0.03(-0.13%)
Feb 09, 2018	26.17	26.42	24.85	26.18	890,738	+0.35(+1.34%)
Feb 08, 2018		27.44	25.82	25.83	748,959	-1.61(-5.86%)
Feb 07, 2018	27.59	27.80	27.09	27.44	405,672	-0.13(-0.48%)
Feb 06, 2018	26.49	27.64	26.41	27.57	700,854	+0.16(+0.57%)
Feb 05, 2018	28.12	28.44	27.12	27.42	299,761	-0.96(-3.37%)
Feb 02, 2018	29.23	29.23	28.16	28.38	393,754	-0.93(-3.18%)

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.