Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	28.86	28.88	28.42	28.43	5,881,095	-0.17(-0.59%)
Apr 27, 2018	28.35	28.91	28.34	28.60	7,520,947	+0.27(+0.96%)
Apr 26, 2018	28.02	28.56	28.00	28.33	7,878,744	+0.36(+1.30%)
Apr 25, 2018	27.92	28.08	27.75	27.97	4,793,027	+0.00(+0.00%)
Apr 24, 2018	28.05	28.19	27.79	27.97	4,758,342	-0.02(-0.08%)
Apr 23, 2018	28.05	28.24	27.94	27.99	3,606,374	-0.04(-0.14%)
Apr 20, 2018	28.33	28.39	27.94	28.03	5,510,979	-0.29(-1.01%)
Apr 19, 2018	28.44	28.49	28.09	28.32	4,417,283	-0.17(-0.60%)
Apr 18, 2018	28.61	28.79	28.49	28.49	4,202,560	-0.07(-0.24%)
Apr 17, 2018	28.33	28.69	28.21	28.56	6,391,794	+0.36(+1.26%)
Apr 16, 2018	28.19	28.34	28.00	28.20	3,836,296	+0.22(+0.80%)
Apr 13, 2018	27.92	28.09	27.84	27.98	3,536,138	+0.21(+0.75%)
Apr 12, 2018	27.75	27.96	27.63	27.77	3,477,056	+0.12(+0.45%)
Apr 11, 2018	27.33	27.91	27.31	27.65	4,734,346	+0.26(+0.96%)
Apr 10, 2018	27.53	27.55	27.26	27.38	6,905,334	+0.11(+0.40%)
Apr 09, 2018	27.51	27.61	27.27	27.27	4,089,310	-0.15(-0.56%)
Apr 06, 2018	27.43	27.79	27.27	27.43	4,907,425	-0.20(-0.73%)
Apr 05, 2018	27.30	27.69	27.17	27.63	4,428,231	+0.39(+1.42%)
Apr 04, 2018	26.61	27.29	26.61	27.24	5,566,249	+0.43(+1.62%)
Apr 03, 2018	26.77	26.87	26.48	26.81	8,264,012	+0.05(+0.20%)
Apr 02, 2018	27.10	27.21	26.61	26.76	5,556,226	-0.30(-1.11%)
Mar 29, 2018		27.06	27.06	27.06	0	-0.02(-0.06%)
Mar 28, 2018	27.04	27.41	26.97	27.07	5,663,674	+0.09(+0.34%)
Mar 27, 2018	26.67	27.25	26.43	26.98	7,214,746	+0.29(+1.07%)
Mar 26, 2018	26.55	26.74	26.18	26.70	4,929,977	+0.37(+1.41%)
Mar 23, 2018	27.33	27.41	26.26	26.32	7,500,319	-0.89(-3.27%)
Mar 22, 2018	27.10	27.62	27.08	27.21	4,345,191	-0.14(-0.51%)
Mar 21, 2018	27.48	27.77	27.26	27.35	4,508,575	-0.01(-0.03%)
Mar 20, 2018	27.47	27.70	27.13	27.36	5,215,548	-0.11(-0.39%)
Mar 19, 2018	27.70	27.70	27.22	27.47	3,502,745	-0.22(-0.81%)
Mar 16, 2018	27.52	27.81	27.41	27.69	6,752,353	+0.15(+0.56%)
Mar 15, 2018	27.33	27.57	27.22	27.54	5,155,565	+0.29(+1.08%)
Mar 14, 2018	27.48	27.52	27.19	27.24	3,603,318	-0.24(-0.87%)
Mar 13, 2018	27.27	27.49	27.24	27.48	4,928,271	+0.33(+1.22%)
Mar 12, 2018	26.90	27.24	26.87	27.15	4,756,007	+0.20(+0.75%)
Mar 09, 2018	26.81	26.95	26.63	26.95	4,008,544	+0.30(+1.13%)
Mar 08, 2018	26.56	26.66	26.51	26.65	3,818,606	+0.15(+0.55%)
Mar 07, 2018		26.56		26.50	5,482,376	+0.04(+0.15%)
Mar 06, 2018	26.35	26.65	26.32	26.46	7,506,210	+0.17(+0.65%)
Mar 05, 2018	26.60	26.74	26.29	26.29	6,447,736	-0.49(-1.85%)
Mar 02, 2018	26.37	26.81	26.29	26.79	4,018,516	+0.22(+0.84%)
Mar 01, 2018	26.93	26.99	26.39	26.56	5,488,151	-0.27(-1.01%)
Feb 28, 2018	27.11	27.37	26.83	26.83	6,223,081	-0.18(-0.65%)
Feb 27, 2018	27.31	27.46	26.87	27.01	6,396,185	-0.31(-1.12%)
Feb 26, 2018	27.12	27.35	26.97	27.32	5,052,645	+0.20(+0.73%)
Feb 23, 2018	26.81	27.13	26.81	27.12	3,367,491	+0.41(+1.55%)
Feb 22, 2018			26.70	26.70	5,549,885	+0.08(+0.29%)
Feb 21, 2018	26.83	27.03	26.63	26.63	6,446,468	-0.14(-0.52%)
Feb 20, 2018	26.83	27.16	26.71	26.77	5,804,863	-0.18(-0.68%)
Feb 16, 2018		26.95	26.95	26.95	0	+0.18(+0.66%)
Feb 15, 2018	27.00	27.15	26.47	26.77	4,666,189	-0.01(-0.03%)
Feb 14, 2018	26.01	26.82	25.94	26.78	6,310,645	+0.57(+2.19%)
Feb 13, 2018	26.24	26.49	26.19	26.21	5,665,555	-0.11(-0.44%)
Feb 12, 2018	26.05	26.36	25.65	26.32	5,922,099	+0.44(+1.69%)
Feb 09, 2018	25.88	26.07	25.29	25.88	6,242,140	+0.15(+0.57%)
Feb 08, 2018	26.37	26.56	25.74	25.74	7,496,956	-0.70(-2.66%)
Feb 07, 2018	26.43	26.93	26.40	26.44	5,561,422	-0.12(-0.46%)
Feb 06, 2018	26.19	26.70	25.85	26.57	9,461,589	-0.36(-1.34%)
Feb 05, 2018	27.18	27.49	26.62	26.93	9,117,147	-0.41(-1.49%)
Feb 02, 2018	26.77	27.61	26.77	27.33	13,601,823	-1.13(-3.98%)

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.