Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.92	28.22	27.92	27.99	620,951	+0.12(+0.44%)
Apr 27, 2018	28.18	28.18	27.87	27.87	416,911	-0.45(-1.58%)
Apr 26, 2018	28.30	28.33	28.09	28.32	617,158	+0.13(+0.46%)
Apr 25, 2018	28.10	28.20	28.03	28.19	700,953	+0.36(+1.29%)
Apr 24, 2018	28.00	28.07	27.73	27.83	685,426	+0.00(+0.00%)
Apr 23, 2018	27.84	27.93	27.75	27.83	535,059	-0.02(-0.06%)
Apr 20, 2018	27.89	27.92	27.75	27.84	501,641	-0.03(-0.12%)
Apr 19, 2018	27.99	28.04	27.83	27.88	671,996	-0.34(-1.21%)
Apr 18, 2018	28.31	28.36	28.16	28.22	906,083	-0.28(-0.97%)
Apr 17, 2018	28.63	28.63	28.45	28.50	938,286	-0.08(-0.28%)
Apr 16, 2018	28.66	28.68	28.54	28.58	677,854	+0.08(+0.29%)
Apr 13, 2018	28.65	28.68	28.45	28.50	699,300	+0.03(+0.11%)
Apr 12, 2018	28.62	28.62	28.37	28.46	652,954	-0.21(-0.74%)
Apr 11, 2018	28.72	28.85	28.66	28.67	804,052	-0.14(-0.48%)
Apr 10, 2018	28.78	28.87	28.69	28.81	1,006,223	+0.87(+3.12%)
Apr 09, 2018	28.05	28.22	27.93	27.94	458,125	+0.06(+0.20%)
Apr 06, 2018	28.12	28.19	27.75	27.88	819,577	-0.53(-1.86%)
Apr 05, 2018	28.32	28.55	28.25	28.41	784,545	+0.18(+0.63%)
Apr 04, 2018	27.71	28.29	27.71	28.23	748,734	+0.15(+0.52%)
Apr 03, 2018	27.90	28.13	27.77	28.09	916,324	+0.39(+1.41%)
Apr 02, 2018	28.01	28.06	27.51	27.70	767,533	-0.59(-2.10%)
Mar 29, 2018		28.29	28.29	28.29	0	+0.25(+0.90%)
Mar 28, 2018	27.98	28.20	27.85	28.04	1,729,872	+0.76(+2.80%)
Mar 27, 2018	27.49	27.71	27.12	27.28	1,780,419	+0.07(+0.27%)
Mar 26, 2018	26.98	27.22	26.73	27.20	991,503	+0.59(+2.22%)
Mar 23, 2018	26.99	27.09	26.57	26.61	1,329,370	-0.83(-3.03%)
Mar 22, 2018	27.72	27.80	27.45	27.45	697,385	-0.44(-1.59%)
Mar 21, 2018	27.83	28.08	27.76	27.89	607,004	+0.06(+0.20%)
Mar 20, 2018	27.72	27.90	27.72	27.83	391,625	+0.24(+0.88%)
Mar 19, 2018	27.83	27.87	27.45	27.59	688,631	-0.52(-1.84%)
Mar 16, 2018	28.02	28.16	27.99	28.11	604,345	+0.02(+0.09%)
Mar 15, 2018	28.17	28.25	28.00	28.08	661,231	+0.11(+0.38%)
Mar 14, 2018	28.19	28.19	27.89	27.98	745,029	-0.01(-0.03%)
Mar 13, 2018	28.23	28.28	27.94	27.99	897,773	-0.36(-1.26%)
Mar 12, 2018	28.31	28.48	28.27	28.34	502,080	+0.32(+1.15%)
Mar 09, 2018	27.74	28.07	27.60	28.02	1,298,465	-0.23(-0.80%)
Mar 08, 2018	28.16	28.29	28.13	28.25	638,052	+0.14(+0.49%)
Mar 07, 2018		28.16	27.88	28.11	815,795	-0.15(-0.52%)
Mar 06, 2018	28.29	28.41	28.21	28.25	770,884	+0.13(+0.46%)
Mar 05, 2018	27.71	28.23	27.59	28.12	1,158,727	-0.04(-0.14%)
Mar 02, 2018	27.78	28.20	27.67	28.16	910,652	-0.23(-0.83%)
Mar 01, 2018	29.06	29.12	28.30	28.40	1,373,760	-0.78(-2.69%)
Feb 28, 2018	29.58	29.58	29.18	29.18	726,536	-0.40(-1.34%)
Feb 27, 2018	29.88	29.96	29.57	29.58	1,485,224	-0.12(-0.41%)
Feb 26, 2018	29.49	29.73	29.42	29.70	756,199	+0.44(+1.52%)
Feb 23, 2018	28.99	29.26	28.95	29.26	1,639,964	+0.49(+1.72%)
Feb 22, 2018			28.70	28.76	647,396	+0.11(+0.40%)
Feb 21, 2018	28.86	29.02	28.65	28.65	1,426,996	-0.13(-0.45%)
Feb 20, 2018	28.95	28.98	28.68	28.78	725,326	-0.04(-0.14%)
Feb 16, 2018		28.82	28.82	28.82	0	+0.09(+0.31%)
Feb 15, 2018	28.73	28.78	28.38	28.73	1,628,042	+0.37(+1.31%)
Feb 14, 2018	27.74	28.39	27.60	28.36	857,114	+0.38(+1.36%)
Feb 13, 2018	27.84	28.03	27.74	27.98	683,247	-0.54(-1.90%)
Feb 12, 2018	28.28	28.62	28.08	28.52	1,200,114	+0.53(+1.91%)
Feb 09, 2018	28.30	28.35	27.37	27.99	2,625,875	+0.17(+0.61%)
Feb 08, 2018	28.74	28.76	27.81	27.82	2,364,325	-1.03(-3.56%)
Feb 07, 2018	28.94	29.28	28.84	28.84	1,359,526	-0.40(-1.35%)
Feb 06, 2018	28.29	29.32	28.18	29.24	2,047,114	+0.99(+3.52%)
Feb 05, 2018	28.97	29.17	28.03	28.25	1,894,991	-0.99(-3.40%)
Feb 02, 2018	29.85	30.15	29.24	29.24	1,666,040	+0.80(+2.81%)

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.