Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.01	27.26	26.62	26.67	180,036	-0.20(-0.73%)
Apr 27, 2018	28.10	28.10	26.82	26.87	145,179	-1.03(-3.70%)
Apr 26, 2018	26.82	28.37	25.78	27.90	187,554	+0.93(+3.47%)
Apr 25, 2018	26.77	27.21	26.42	26.96	136,252	+0.15(+0.55%)
Apr 24, 2018	26.77	27.21	26.47	26.82	188,757	+0.15(+0.55%)
Apr 23, 2018	27.21	27.36	26.47	26.67	157,575	-0.54(-1.99%)
Apr 20, 2018	27.21	27.46	27.14	27.21	153,132	-0.05(-0.18%)
Apr 19, 2018	26.92	27.46	26.92	27.26	99,456	+0.20(+0.73%)
Apr 18, 2018	27.06	27.31	26.96	27.06	179,586	+0.00(+0.00%)
Apr 17, 2018	27.21	27.31	26.57	27.06	193,057	+0.05(+0.18%)
Apr 16, 2018	26.82	27.06	26.72	27.01	289,665	+0.34(+1.29%)
Apr 13, 2018	27.11	27.16	26.52	26.67	110,263	-0.25(-0.91%)
Apr 12, 2018	27.11	27.11	26.87	26.92	120,425	+0.05(+0.18%)
Apr 11, 2018	27.16	27.26	26.74	26.87	158,734	-0.39(-1.44%)
Apr 10, 2018	27.31	27.56	27.16	27.26	129,224	+0.30(+1.09%)
Apr 09, 2018	27.60	27.60	26.96	26.96	120,269	-0.44(-1.62%)
Apr 06, 2018	27.70	28.10	27.26	27.41	200,368	-0.44(-1.59%)
Apr 05, 2018	27.56	28.15	27.04	27.85	209,711	+0.49(+1.80%)
Apr 04, 2018	26.52	27.51	26.52	27.36	135,223	+0.49(+1.83%)
Apr 03, 2018	25.34	26.92	25.34	26.87	295,647	+2.02(+8.12%)
Apr 02, 2018	25.78	25.83	24.55	24.85	203,085	-0.98(-3.81%)
Mar 29, 2018		25.83	25.83	25.83	0	+0.49(+1.94%)
Mar 28, 2018	24.85	25.39	24.75	25.34	122,373	+0.49(+1.98%)
Mar 27, 2018	25.09	25.34	24.75	24.85	179,289	-0.20(-0.79%)
Mar 26, 2018	24.60	25.14	24.31	25.05	170,535	+0.74(+3.04%)
Mar 23, 2018	24.95	25.09	24.31	24.31	185,045	-0.59(-2.37%)
Mar 22, 2018	25.69	25.78	24.90	24.90	140,617	-0.93(-3.62%)
Mar 21, 2018	25.83	25.98	25.54	25.83	152,050	+0.05(+0.19%)
Mar 20, 2018	25.49	25.93	25.49	25.78	134,709	+0.34(+1.35%)
Mar 19, 2018	25.69	25.69	25.29	25.44	127,791	-0.25(-0.96%)
Mar 16, 2018	25.54	26.08	25.39	25.69	301,624	+0.10(+0.38%)
Mar 15, 2018	25.64	25.98	25.44	25.59	270,620	+0.05(+0.19%)
Mar 14, 2018	25.88	25.88	25.46	25.54	94,659	-0.25(-0.95%)
Mar 13, 2018	26.32	26.52	25.78	25.78	97,818	-0.44(-1.69%)
Mar 12, 2018	26.28	26.32	25.93	26.23	104,893	+0.00(+0.00%)
Mar 09, 2018	25.83	26.23	25.73	26.23	166,110	+0.54(+2.11%)
Mar 08, 2018	25.98	26.18	25.69	25.69	135,088	-0.20(-0.76%)
Mar 07, 2018	25.44	26.08	25.34	25.88	139,429	+0.34(+1.35%)
Mar 06, 2018	25.19	25.54	25.19	25.54	115,403	+0.49(+1.96%)
Mar 05, 2018	24.95	25.19	22.79	25.05	119,435	-0.15(-0.59%)
Mar 02, 2018	25.05	25.29	24.85	25.19	114,859	-0.15(-0.58%)
Mar 01, 2018	25.39	25.64	25.12	25.34	170,026	-0.15(-0.58%)
Feb 28, 2018	25.00	25.78	25.00	25.49	181,600	+0.49(+1.97%)
Feb 27, 2018	24.46	25.19	23.84	25.00	217,480	+0.44(+1.80%)
Feb 26, 2018	24.31	25.00	24.21	24.55	124,276	+0.30(+1.22%)
Feb 23, 2018	24.21	24.46	23.19	24.26	70,003	+0.20(+0.82%)
Feb 22, 2018	23.91	24.26	23.77	24.06	81,839	+0.30(+1.24%)
Feb 21, 2018	23.37	24.01	23.37	23.77	79,519	+0.49(+2.11%)
Feb 20, 2018	23.27	23.47	23.13	23.27	160,170	-0.10(-0.42%)
Feb 16, 2018		23.37	23.37	23.37	0	+0.15(+0.64%)
Feb 15, 2018	22.73	23.27	22.71	23.23	101,398	+0.64(+2.83%)
Feb 14, 2018	22.63	22.93	22.34	22.59	199,289	-0.30(-1.29%)
Feb 13, 2018	22.88	23.27	22.68	22.88	104,006	-0.15(-0.64%)
Feb 12, 2018	24.21	24.26	22.93	23.03	177,942	-1.08(-4.49%)
Feb 09, 2018	23.77	24.38	23.37	24.11	202,715	+0.59(+2.51%)
Feb 08, 2018	24.16	24.16	23.52	23.52	156,042	-0.64(-2.65%)
Feb 07, 2018	23.77	24.21	23.77	24.16	94,064	+0.30(+1.24%)
Feb 06, 2018		24.11	22.59	23.86	226,992	-0.37(-1.52%)
Feb 05, 2018	25.49	25.49	24.01	24.23	185,891	-1.40(-5.47%)
Feb 02, 2018	26.37	26.37	25.59	25.64	91,295	-0.89(-3.34%)

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.