Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	26.07	26.21	25.77	25.77	64,000,908	-0.20(-0.76%)
Apr 27, 2018	25.83	26.02	25.81	25.97	55,043,472	+0.07(+0.27%)
Apr 26, 2018	25.87	26.08	25.83	25.90	53,316,284	-0.06(-0.23%)
Apr 25, 2018	25.92	26.13	25.67	25.96	76,471,736	-0.04(-0.17%)
Apr 24, 2018	26.24	26.58	25.84	26.00	94,530,544	-0.11(-0.43%)
Apr 23, 2018	26.07	26.18	25.94	26.12	58,828,784	+0.05(+0.20%)
Apr 20, 2018	26.06	26.30	25.95	26.06	76,107,496	+0.07(+0.27%)
Apr 19, 2018	25.45	26.05	25.44	26.00	93,885,072	+0.56(+2.20%)
Apr 18, 2018	25.87	26.03	25.41	25.44	92,508,336	-0.44(-1.70%)
Apr 17, 2018	25.99	26.16	25.74	25.87	96,872,608	+0.09(+0.37%)
Apr 16, 2018	25.91	26.16	25.38	25.78	128,332,600	+0.11(+0.44%)
Apr 13, 2018	26.81	26.85	25.47	25.67	115,232,488	-0.73(-2.77%)
Apr 12, 2018	26.03	26.53	25.98	26.40	67,247,920	+0.65(+2.51%)
Apr 11, 2018	25.97	26.05	25.75	25.75	72,195,976	-0.50(-1.90%)
Apr 10, 2018	26.25	26.34	26.04	26.25	70,413,920	+0.53(+2.04%)
Apr 09, 2018	25.69	26.38	25.63	25.73	76,466,256	+0.21(+0.81%)
Apr 06, 2018	25.85	26.09	25.30	25.52	92,515,704	-0.59(-2.28%)
Apr 05, 2018	26.00	26.31	25.94	26.12	64,434,228	+0.38(+1.47%)
Apr 04, 2018	24.98	25.81	24.94	25.74	77,319,144	+0.25(+0.98%)
Apr 03, 2018	25.44	25.54	25.07	25.49	80,898,536	+0.24(+0.96%)
Apr 02, 2018	25.67	25.89	24.76	25.25	100,571,832	-0.59(-2.27%)
Mar 29, 2018		25.83	25.83	25.83	0	+0.52(+2.04%)
Mar 28, 2018	25.66	25.81	24.99	25.31	92,068,784	-0.11(-0.44%)
Mar 27, 2018	26.40	26.42	25.16	25.43	99,600,320	-0.79(-3.02%)
Mar 26, 2018	25.75	26.32	25.54	26.22	96,677,648	+1.09(+4.35%)
Mar 23, 2018	26.43	26.55	25.02	25.13	134,372,016	-1.19(-4.52%)
Mar 22, 2018	27.08	27.12	26.20	26.31	127,954,440	-1.14(-4.14%)
Mar 21, 2018	27.56	27.95	27.29	27.45	74,923,232	-0.09(-0.34%)
Mar 20, 2018	27.61	27.74	27.46	27.55	51,972,236	+0.00(+0.00%)
Mar 19, 2018	27.67	27.75	27.29	27.55	66,568,360	-0.16(-0.59%)
Mar 16, 2018	27.66	28.05	27.63	27.71	96,880,904	+0.06(+0.22%)
Mar 15, 2018	27.81	27.86	27.50	27.65	48,705,572	-0.03(-0.12%)
Mar 14, 2018	28.04	28.04	27.50	27.68	67,330,088	-0.19(-0.68%)
Mar 13, 2018	28.40	28.42	27.82	27.87	73,512,280	-0.41(-1.46%)
Mar 12, 2018	28.16	28.47	28.11	28.29	69,985,664	+0.10(+0.37%)
Mar 09, 2018	27.97	28.19	27.91	28.18	85,803,160	+0.45(+1.61%)
Mar 08, 2018	27.73	27.80	27.40	27.74	61,652,296	+0.02(+0.06%)
Mar 07, 2018		27.76		27.72	61,237,180	+0.06(+0.22%)
Mar 06, 2018	27.82	27.84	27.53	27.66	58,708,856	-0.02(-0.06%)
Mar 05, 2018	27.00	27.87	26.84	27.67	81,829,336	+0.43(+1.58%)
Mar 02, 2018	26.80	27.30	26.38	27.24	96,058,400	+0.13(+0.48%)
Mar 01, 2018	27.62	27.86	27.01	27.11	105,083,776	-0.43(-1.56%)
Feb 28, 2018	27.88	28.12	27.54	27.55	83,921,672	-0.20(-0.71%)
Feb 27, 2018	27.73	28.19	27.73	27.74	80,616,144	-0.08(-0.28%)
Feb 26, 2018	27.61	27.84	27.51	27.82	71,982,288	+0.33(+1.22%)
Feb 23, 2018	27.29	27.51	27.25	27.49	62,492,612	+0.29(+1.07%)
Feb 22, 2018			27.11	27.19	75,405,392	-0.15(-0.56%)
Feb 21, 2018	27.29	27.77	27.26	27.35	84,110,072	-0.05(-0.19%)
Feb 20, 2018	27.43	27.60	27.25	27.40	68,208,848	-0.03(-0.13%)
Feb 16, 2018		27.43	27.43	27.43	0	-0.21(-0.75%)
Feb 15, 2018	27.79	27.86	27.41	27.64	79,347,744	+0.18(+0.66%)
Feb 14, 2018	26.75	27.49	26.65	27.46	113,205,232	+0.70(+2.63%)
Feb 13, 2018	26.64	26.95	26.40	26.76	89,297,032	+0.05(+0.19%)
Feb 12, 2018	26.28	26.98	26.21	26.70	110,719,216	+0.68(+2.60%)
Feb 09, 2018	25.89	26.27	25.00	26.03	166,725,840	+0.51(+1.98%)
Feb 08, 2018		26.93	25.51	25.52	150,120,544	-1.30(-4.83%)
Feb 07, 2018	26.70	27.24	26.48	26.82	117,856,144	+0.04(+0.16%)
Feb 06, 2018	25.24	26.85	25.14	26.77	193,247,424	+0.58(+2.23%)
Feb 05, 2018	26.70	27.44	25.01	26.19	180,929,632	-1.23(-4.48%)
Feb 02, 2018	27.84	28.03	27.34	27.42	113,004,864	-0.47(-1.69%)

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.