Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	25.57	25.73	25.38	25.38	1,536,625	-0.07(-0.29%)
Apr 27, 2018	25.85	25.90	25.43	25.46	1,686,701	-0.46(-1.78%)
Apr 26, 2018	26.03	26.14	25.84	25.92	1,342,039	+0.05(+0.18%)
Apr 25, 2018	25.65	25.98	25.46	25.87	1,566,239	+0.28(+1.09%)
Apr 24, 2018	25.69	25.90	25.52	25.59	1,379,538	-0.03(-0.11%)
Apr 23, 2018	25.69	25.92	25.51	25.62	1,467,547	-0.01(-0.03%)
Apr 20, 2018	25.53	25.78	25.39	25.63	1,249,610	+0.17(+0.67%)
Apr 19, 2018	25.74	25.82	25.45	25.46	2,577,454	-0.35(-1.34%)
Apr 18, 2018	25.90	26.04	25.78	25.80	1,680,863	-0.12(-0.45%)
Apr 17, 2018	25.97	26.14	25.83	25.92	1,175,369	+0.27(+1.06%)
Apr 16, 2018	25.53	25.78	25.40	25.65	1,542,767	+0.23(+0.91%)
Apr 13, 2018	25.80	25.80	25.25	25.42	2,354,951	-0.25(-0.98%)
Apr 12, 2018	25.70	25.85	25.63	25.67	1,623,456	+0.01(+0.03%)
Apr 11, 2018	25.92	25.97	25.59	25.66	2,195,381	-0.34(-1.31%)
Apr 10, 2018	26.33	26.44	25.95	26.00	2,323,343	-0.01(-0.05%)
Apr 09, 2018	26.24	26.50	26.01	26.01	2,718,245	-0.16(-0.60%)
Apr 06, 2018	26.55	26.79	26.05	26.17	1,413,751	-0.60(-2.26%)
Apr 05, 2018	26.55	26.91	26.32	26.77	2,713,141	+0.35(+1.34%)
Apr 04, 2018	25.91	26.45	25.85	26.42	3,113,707	+0.16(+0.59%)
Apr 03, 2018	26.09	26.37	25.95	26.26	1,471,243	+0.35(+1.34%)
Apr 02, 2018	26.83	26.86	25.73	25.92	1,871,303	-0.94(-3.49%)
Mar 29, 2018		26.85	26.85	26.85	0	-0.08(-0.30%)
Mar 28, 2018	26.94	27.14	26.80	26.94	1,063,478	+0.05(+0.20%)
Mar 27, 2018	27.09	27.32	26.79	26.88	1,994,471	-0.18(-0.68%)
Mar 26, 2018	26.77	27.21	26.77	27.07	2,029,625	+0.54(+2.05%)
Mar 23, 2018	27.07	27.15	26.43	26.52	2,018,662	-0.49(-1.81%)
Mar 22, 2018	27.53	27.68	26.97	27.01	1,471,430	-0.69(-2.50%)
Mar 21, 2018	27.89	28.04	27.68	27.70	609,666	-0.16(-0.58%)
Mar 20, 2018	27.76	28.11	27.68	27.87	1,121,245	+0.14(+0.51%)
Mar 19, 2018	27.78	27.89	27.57	27.72	1,162,747	-0.16(-0.56%)
Mar 16, 2018	27.87	28.08	27.85	27.88	1,389,229	+0.05(+0.17%)
Mar 15, 2018	27.82	27.96	27.78	27.83	1,163,774	-0.01(-0.02%)
Mar 14, 2018	28.12	28.12	27.70	27.84	1,133,038	-0.21(-0.75%)
Mar 13, 2018	28.57	28.69	27.95	28.05	1,104,757	-0.40(-1.41%)
Mar 12, 2018	28.47	28.61	28.33	28.45	1,202,489	+0.00(+0.00%)
Mar 09, 2018	27.99	28.49	27.99	28.45	1,278,264	+0.55(+1.97%)
Mar 08, 2018	28.17	28.26	27.88	27.90	1,442,332	-0.04(-0.15%)
Mar 07, 2018		28.05		27.94	1,886,726	+0.04(+0.15%)
Mar 06, 2018	27.87	28.04	27.68	27.90	1,583,340	+0.08(+0.29%)
Mar 05, 2018	27.66	28.01	27.52	27.82	1,736,716	+0.07(+0.27%)
Mar 02, 2018	27.58	27.78	27.26	27.74	1,365,138	-0.01(-0.02%)
Mar 01, 2018	28.39	28.43	27.49	27.75	1,797,927	-0.56(-1.99%)
Feb 28, 2018	28.48	28.70	28.31	28.31	3,864,694	-0.04(-0.14%)
Feb 27, 2018	28.55	28.67	28.31	28.36	2,077,888	-0.21(-0.74%)
Feb 26, 2018	28.64	28.86	28.42	28.57	1,151,261	-0.01(-0.05%)
Feb 23, 2018	28.12	28.62	28.09	28.58	1,501,532	+0.52(+1.86%)
Feb 22, 2018	28.31	28.42	27.97	28.06	1,360,810	-0.13(-0.46%)
Feb 21, 2018	28.17	28.61	28.08	28.19	1,856,028	+0.07(+0.24%)
Feb 20, 2018	28.32	28.57	28.08	28.12	2,626,107	-0.38(-1.33%)
Feb 16, 2018		28.50	28.50	28.50	0	-0.36(-1.25%)
Feb 15, 2018	28.02	28.87	28.02	28.86	2,737,280	+0.92(+3.30%)
Feb 14, 2018	27.68	28.06	27.58	27.93	3,859,026	+0.17(+0.61%)
Feb 13, 2018	27.64	28.04	27.43	27.76	2,334,507	+0.11(+0.41%)
Feb 12, 2018	27.96	28.23	27.33	27.65	3,884,526	-0.09(-0.34%)
Feb 09, 2018	27.70	27.98	27.06	27.75	3,250,960	+0.27(+0.99%)
Feb 08, 2018	28.46	28.55	27.48	27.48	3,556,738	-0.96(-3.38%)
Feb 07, 2018	29.41	29.41	28.34	28.44	4,204,439	-0.39(-1.36%)
Feb 06, 2018	28.60	30.99	28.40	28.83	4,734,001	-1.29(-4.30%)
Feb 05, 2018	30.56	30.73	29.87	30.13	1,467,370	-0.57(-1.85%)
Feb 02, 2018	30.86	31.15	30.69	30.69	1,560,863	-0.28(-0.90%)

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.