Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.65	27.67	27.37	27.54	458,650	+0.06(+0.20%)
Apr 27, 2018	27.14	27.64	27.14	27.49	398,245	+0.34(+1.24%)
Apr 26, 2018	27.30	27.37	27.07	27.15	243,820	-0.14(-0.51%)
Apr 25, 2018	27.42	27.57	27.13	27.29	202,663	-0.13(-0.48%)
Apr 24, 2018	27.63	27.63	27.28	27.42	218,462	-0.07(-0.24%)
Apr 23, 2018	27.43	27.56	27.31	27.49	145,810	+0.13(+0.48%)
Apr 20, 2018	27.38	27.63	27.30	27.36	219,370	-0.06(-0.20%)
Apr 19, 2018	27.65	27.67	27.20	27.41	334,946	-0.19(-0.68%)
Apr 18, 2018	27.54	27.95	27.44	27.60	353,276	+0.21(+0.78%)
Apr 17, 2018	27.26	27.50	27.15	27.38	302,408	+0.23(+0.86%)
Apr 16, 2018	27.06	27.23	26.99	27.15	306,550	+0.29(+1.08%)
Apr 13, 2018	26.79	26.96	26.67	26.86	329,861	+0.18(+0.66%)
Apr 12, 2018	26.52	26.73	26.05	26.69	310,109	+0.36(+1.38%)
Apr 11, 2018	25.86	26.37	25.83	26.32	237,084	+0.35(+1.36%)
Apr 10, 2018	26.24	26.24	25.92	25.97	279,789	-0.02(-0.07%)
Apr 09, 2018	26.54	26.54	25.99	25.99	262,522	-0.37(-1.41%)
Apr 06, 2018	26.62	26.90	26.32	26.36	445,357	-0.42(-1.57%)
Apr 05, 2018	26.63	26.79	26.26	26.78	391,566	+0.22(+0.84%)
Apr 04, 2018	26.14	26.61	26.12	26.56	226,459	+0.23(+0.89%)
Apr 03, 2018	25.68	26.48	25.62	26.32	361,015	+0.70(+2.73%)
Apr 02, 2018	25.95	26.03	25.43	25.62	226,993	-0.31(-1.19%)
Mar 29, 2018		25.93	25.93	25.93	0	+0.07(+0.29%)
Mar 28, 2018	24.67	26.05	24.67	25.86	462,006	+1.34(+5.48%)
Mar 27, 2018	24.65	24.85	24.14	24.51	400,942	-0.05(-0.19%)
Mar 26, 2018	24.37	24.60	24.09	24.56	352,308	+0.51(+2.14%)
Mar 23, 2018	24.63	24.63	24.03	24.04	260,020	-0.52(-2.13%)
Mar 22, 2018	24.84	25.04	24.56	24.57	210,763	-0.41(-1.65%)
Mar 21, 2018	25.12	25.14	24.86	24.98	268,321	-0.15(-0.58%)
Mar 20, 2018	25.08	25.25	24.81	25.13	268,905	+0.06(+0.26%)
Mar 19, 2018	25.01	25.11	24.73	25.06	181,112	+0.00(+0.00%)
Mar 16, 2018	24.92	25.09	24.74	25.06	605,090	+0.20(+0.81%)
Mar 15, 2018	24.90	24.90	24.60	24.86	358,277	+0.03(+0.11%)
Mar 14, 2018	24.96	25.01	24.54	24.83	344,311	+0.00(+0.00%)
Mar 13, 2018	24.96	25.09	24.81	24.83	340,989	+0.01(+0.04%)
Mar 12, 2018	25.05	25.06	24.80	24.83	282,729	-0.26(-1.03%)
Mar 09, 2018	24.60	25.09	24.51	25.08	211,228	+0.55(+2.25%)
Mar 08, 2018	24.77	24.77	24.47	24.53	194,115	-0.23(-0.93%)
Mar 07, 2018		24.81		24.76	349,843	+0.59(+2.43%)
Mar 06, 2018	23.93	24.24	23.74	24.17	247,885	+0.31(+1.31%)
Mar 05, 2018	23.71	23.97	23.71	23.86	159,608	+0.06(+0.23%)
Mar 02, 2018	23.59	23.82	23.27	23.81	284,695	+0.13(+0.54%)
Mar 01, 2018	23.66	23.94	23.49	23.68	272,542	-0.07(-0.31%)
Feb 28, 2018	23.87	24.08	23.67	23.75	486,455	+0.05(+0.19%)
Feb 27, 2018	24.49	24.52	23.69	23.70	372,901	-0.74(-3.04%)
Feb 26, 2018	24.47	24.48	24.20	24.45	342,209	+0.04(+0.15%)
Feb 23, 2018	24.08	24.41	23.96	24.41	344,453	+0.46(+1.92%)
Feb 22, 2018				23.95	276,614	+0.08(+0.35%)
Feb 21, 2018	23.80	24.49	23.80	23.87	428,203	-0.41(-1.70%)
Feb 20, 2018	24.47	24.61	24.22	24.28	365,430	-0.20(-0.82%)
Feb 16, 2018		24.49	24.49	24.49	0	+0.31(+1.29%)
Feb 15, 2018	24.27	24.36	23.91	24.17	314,170	-0.01(-0.04%)
Feb 14, 2018	24.04	24.19	23.72	24.18	351,527	-0.07(-0.30%)
Feb 13, 2018	24.01	24.33	23.88	24.26	274,166	+0.07(+0.30%)
Feb 12, 2018	24.51	24.51	23.65	24.18	469,322	-0.32(-1.31%)
Feb 09, 2018	23.60	24.61	23.47	24.50	569,570	+1.12(+4.79%)
Feb 08, 2018	23.98	24.02	23.32	23.38	489,321	-0.55(-2.30%)
Feb 07, 2018	23.77	23.95	23.70	23.93	412,335	+0.16(+0.66%)
Feb 06, 2018	22.96	23.81	22.94	23.78	516,198	+0.01(+0.04%)
Feb 05, 2018	24.44	24.52	23.48	23.77	201,930	-0.77(-3.14%)
Feb 02, 2018	24.88	24.95	24.28	24.54	299,329	-0.49(-1.95%)

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.