Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.79	28.13	27.63	27.87	60,816	+0.17(+0.63%)
Apr 27, 2018	28.48	28.74	27.66	27.70	92,710	-0.70(-2.45%)
Apr 26, 2018	28.22	28.44	27.96	28.40	44,041	+0.26(+0.93%)
Apr 25, 2018	27.83	28.35	27.74	28.13	53,267	+0.30(+1.10%)
Apr 24, 2018	27.79	28.05	27.66	27.83	62,133	+0.13(+0.47%)
Apr 23, 2018	27.87	27.96	27.57	27.70	42,434	-0.13(-0.47%)
Apr 20, 2018	27.92	28.13	27.66	27.83	46,978	-0.17(-0.62%)
Apr 19, 2018	28.31	28.35	27.57	28.00	69,050	-0.39(-1.38%)
Apr 18, 2018	27.96	28.57	27.87	28.40	66,239	+0.44(+1.56%)
Apr 17, 2018	27.79	28.27	27.70	27.96	52,920	+0.26(+0.94%)
Apr 16, 2018	27.31	27.83	27.13	27.70	32,214	+0.52(+1.92%)
Apr 13, 2018	27.18	27.26	27.00	27.18	34,966	+0.09(+0.32%)
Apr 12, 2018	27.26	27.52	27.05	27.09	44,222	-0.09(-0.32%)
Apr 11, 2018	27.44	27.66	27.05	27.18	76,658	-0.35(-1.27%)
Apr 10, 2018	27.18	27.61	26.96	27.52	101,225	+0.48(+1.77%)
Apr 09, 2018	26.44	27.05	26.31	27.05	81,610	+0.74(+2.81%)
Apr 06, 2018	26.70	26.92	26.17	26.31	171,337	-0.61(-2.27%)
Apr 05, 2018	26.92	27.00	26.44	26.92	105,411	+0.13(+0.49%)
Apr 04, 2018	26.48	26.92	25.87	26.78	97,983	-0.13(-0.49%)
Apr 03, 2018	26.61	26.96	26.04	26.92	90,458	+0.39(+1.48%)
Apr 02, 2018	26.61	27.35	26.22	26.52	66,826	-0.22(-0.81%)
Mar 29, 2018		26.74	26.74	26.74	0	-0.04(-0.16%)
Mar 28, 2018	27.57	27.70	26.70	26.78	72,952	-0.68(-2.47%)
Mar 27, 2018	27.25	27.72	27.25	27.46	136,870	+0.26(+0.95%)
Mar 26, 2018	27.81	27.81	26.99	27.20	63,535	-0.39(-1.41%)
Mar 23, 2018	27.59	27.98	27.38	27.59	119,675	-0.04(-0.16%)
Mar 22, 2018	27.72	28.03	27.55	27.64	92,962	-0.43(-1.54%)
Mar 21, 2018	28.03	28.37	27.98	28.07	86,541	+0.04(+0.15%)
Mar 20, 2018	28.20	28.76	27.72	28.03	89,805	-0.13(-0.46%)
Mar 19, 2018	28.50	28.50	27.90	28.15	100,335	-0.48(-1.66%)
Mar 16, 2018	28.67	28.89	28.15	28.63	228,956	-0.04(-0.15%)
Mar 15, 2018	30.05	30.10	28.63	28.67	89,079	-1.38(-4.60%)
Mar 14, 2018	30.36	30.57	29.93	30.05	126,021	-0.17(-0.57%)
Mar 13, 2018	33.77	34.05	29.97	30.23	142,578	-2.42(-7.41%)
Mar 12, 2018	31.78	32.69	31.78	32.65	81,920	+0.86(+2.72%)
Mar 09, 2018	32.00	32.00	31.26	31.78	47,081	-0.09(-0.27%)
Mar 08, 2018	32.90	33.03	31.74	31.87	32,711	-0.60(-1.86%)
Mar 07, 2018	31.57	32.69	31.57	32.47	56,386	+0.73(+2.31%)
Mar 06, 2018	31.44	31.93	30.62	31.74	56,277	+0.48(+1.52%)
Mar 05, 2018	31.48	32.13	31.22	31.26	44,005	-0.35(-1.09%)
Mar 02, 2018	30.62	31.70	30.31	31.61	40,357	+0.73(+2.38%)
Mar 01, 2018	30.75	31.00	30.27	30.88	77,820	+0.09(+0.28%)
Feb 28, 2018	31.83	32.00	30.75	30.79	63,676	-0.99(-3.13%)
Feb 27, 2018	31.61	32.08	31.26	31.78	90,647	+0.17(+0.55%)
Feb 26, 2018	32.26	32.26	31.61	31.61	49,233	-0.65(-2.01%)
Feb 23, 2018	31.78	32.39	31.70	32.26	36,442	+0.65(+2.05%)
Feb 22, 2018	32.17	32.34	31.48	31.61	52,201	-0.48(-1.48%)
Feb 21, 2018	31.78	32.47	31.78	32.08	43,640	+0.43(+1.36%)
Feb 20, 2018	31.74	31.95	31.57	31.65	57,342	-0.22(-0.68%)
Feb 16, 2018		31.87	31.87	31.87	0	+0.65(+2.07%)
Feb 15, 2018	31.48	31.48	30.96	31.22	79,353	-0.04(-0.14%)
Feb 14, 2018	31.00	31.61	31.00	31.26	62,347	+0.00(+0.00%)
Feb 13, 2018	30.70	31.44	30.70	31.26	57,499	+0.39(+1.26%)
Feb 12, 2018	30.96	31.09	30.36	30.88	76,533	+0.00(+0.00%)
Feb 09, 2018	30.79	31.24	30.36	30.88	64,253	+0.35(+1.13%)
Feb 08, 2018		31.63	30.49	30.53	69,993	-0.60(-1.94%)
Feb 07, 2018	31.05	31.70	30.96	31.13	108,614	-0.13(-0.41%)
Feb 06, 2018	32.13	32.47	31.18	31.26	112,893	-1.60(-4.86%)
Feb 05, 2018	33.55	33.81	31.95	32.86	39,965	-0.95(-2.81%)
Feb 02, 2018	34.16	34.29	33.68	33.81	31,928	-0.60(-1.76%)

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.