Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	28.58	28.99	28.22	28.26	458,168	-0.22(-0.76%)
Apr 27, 2018	28.11	28.53	28.09	28.47	274,683	+0.34(+1.20%)
Apr 26, 2018	28.21	28.21	27.79	28.14	250,640	+0.04(+0.15%)
Apr 25, 2018	28.33	28.33	27.86	28.09	394,494	-0.26(-0.91%)
Apr 24, 2018	28.70	28.83	28.18	28.35	304,562	-0.16(-0.58%)
Apr 23, 2018	28.21	28.54	27.97	28.52	400,673	+0.37(+1.32%)
Apr 20, 2018	28.33	28.43	28.03	28.15	267,255	-0.31(-1.09%)
Apr 19, 2018	28.76	28.85	28.13	28.46	438,897	-0.44(-1.52%)
Apr 18, 2018	28.81	29.08	28.71	28.90	385,856	+0.10(+0.36%)
Apr 17, 2018	28.84	28.88	28.64	28.79	246,421	+0.05(+0.18%)
Apr 16, 2018	28.66	28.80	28.50	28.74	307,428	+0.18(+0.63%)
Apr 13, 2018	28.60	28.67	28.43	28.56	572,307	-0.01(-0.03%)
Apr 12, 2018	28.33	28.67	28.22	28.57	339,422	+0.38(+1.35%)
Apr 11, 2018	28.27	28.29	27.93	28.19	316,764	-0.18(-0.64%)
Apr 10, 2018	28.50	28.64	28.07	28.37	690,832	+0.39(+1.39%)
Apr 09, 2018	27.64	28.41	27.49	27.98	883,064	+0.66(+2.43%)
Apr 06, 2018	27.52	27.78	27.12	27.32	621,608	-0.49(-1.77%)
Apr 05, 2018	28.10	28.48	27.71	27.81	495,879	-0.05(-0.19%)
Apr 04, 2018	27.30	28.00	27.26	27.86	780,668	+0.25(+0.91%)
Apr 03, 2018	27.00	27.66	26.96	27.61	561,448	+0.80(+3.00%)
Apr 02, 2018	27.17	27.26	26.72	26.81	1,257,341	-0.36(-1.33%)
Mar 29, 2018		27.17	27.17	27.17	0	+0.18(+0.67%)
Mar 28, 2018	26.71	27.02	26.60	26.99	520,327	+0.17(+0.64%)
Mar 27, 2018	26.65	27.15	26.63	26.82	1,133,828	+0.15(+0.55%)
Mar 26, 2018	26.47	26.73	26.22	26.67	865,864	+0.58(+2.22%)
Mar 23, 2018	26.63	26.86	25.98	26.09	671,159	-0.54(-2.04%)
Mar 22, 2018	27.51	27.51	26.60	26.63	613,582	-1.05(-3.80%)
Mar 21, 2018	27.46	28.12	27.42	27.69	614,926	+0.29(+1.07%)
Mar 20, 2018	27.28	27.53	27.17	27.39	491,918	+0.18(+0.67%)
Mar 19, 2018	27.64	27.71	27.12	27.21	688,036	-0.56(-2.02%)
Mar 16, 2018	27.89	27.92	27.57	27.77	889,823	-0.06(-0.22%)
Mar 15, 2018	28.43	28.43	27.77	27.83	867,908	-0.51(-1.80%)
Mar 14, 2018	28.77	28.82	28.27	28.34	404,683	-0.37(-1.29%)
Mar 13, 2018	29.01	29.08	28.61	28.72	467,593	-0.09(-0.33%)
Mar 12, 2018	28.75	28.89	28.56	28.81	618,245	+0.15(+0.51%)
Mar 09, 2018	28.78	29.02	28.59	28.66	1,653,516	+0.00(+0.00%)
Mar 08, 2018	28.95	29.22	28.40	28.66	615,099	+0.02(+0.06%)
Mar 07, 2018		28.73	27.75	28.65	966,094	+0.56(+2.00%)
Mar 06, 2018	27.91	28.13	27.83	28.09	1,137,584	+0.22(+0.77%)
Mar 05, 2018	27.91	28.12	27.70	27.87	1,301,679	-0.18(-0.65%)
Mar 02, 2018	27.68	28.15	27.62	28.05	1,867,482	+0.29(+1.03%)
Mar 01, 2018	27.99	28.10	27.47	27.77	1,319,902	-0.20(-0.71%)
Feb 28, 2018	28.81	28.94	27.96	27.96	1,512,498	-0.44(-1.55%)
Feb 27, 2018	29.40	30.36	28.38	28.40	2,327,106	-0.41(-1.44%)
Feb 26, 2018	28.07	28.91	27.97	28.82	1,040,206	+0.90(+3.22%)
Feb 23, 2018	27.75	28.00	27.58	27.92	2,060,124	+0.22(+0.78%)
Feb 22, 2018		27.63	27.35	27.71	809,279	+0.08(+0.28%)
Feb 21, 2018	27.64	28.02	27.64	27.63	479,834	-0.04(-0.16%)
Feb 20, 2018	27.80	27.80	27.39	27.67	781,584	-0.27(-0.96%)
Feb 16, 2018		27.94	27.94	27.94	0	+0.24(+0.87%)
Feb 15, 2018	27.30	27.71	26.77	27.70	608,856	+0.59(+2.17%)
Feb 14, 2018	26.77	27.23	26.48	27.11	860,221	+0.13(+0.48%)
Feb 13, 2018	26.49	27.14	26.36	26.98	1,088,762	+0.43(+1.62%)
Feb 12, 2018	26.35	26.86	26.27	26.55	793,889	+0.17(+0.65%)
Feb 09, 2018	26.23	26.53	25.71	26.38	712,304	+0.29(+1.12%)
Feb 08, 2018	26.65	26.78	26.09	26.09	565,452	-0.53(-2.00%)
Feb 07, 2018	26.83	27.10	26.47	26.62	477,836	-0.24(-0.90%)
Feb 06, 2018	26.02	26.95	25.71	26.86	1,397,782	+0.01(+0.03%)
Feb 05, 2018	27.04	27.45	26.60	26.85	687,106	-0.41(-1.51%)
Feb 02, 2018	27.79	27.79	27.21	27.26	720,090	-0.60(-2.16%)

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.