Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.29	24.43	23.16	23.35	5,828,264	-0.93(-3.85%)
Apr 27, 2018	24.23	24.35	23.90	24.29	3,694,789	+0.23(+0.96%)
Apr 26, 2018	23.89	24.29	23.73	24.06	5,078,164	+0.17(+0.70%)
Apr 25, 2018	23.24	24.02	23.12	23.89	6,548,420	+0.57(+2.47%)
Apr 24, 2018	23.10	23.87	23.01	23.31	5,727,193	+0.33(+1.42%)
Apr 23, 2018	22.72	23.25	22.67	22.99	5,266,444	+0.27(+1.20%)
Apr 20, 2018	23.40	23.44	22.46	22.72	8,776,252	-0.89(-3.76%)
Apr 19, 2018	23.51	23.66	23.16	23.60	6,656,730	+0.01(+0.03%)
Apr 18, 2018	24.48	24.62	23.58	23.59	5,536,430	-0.80(-3.27%)
Apr 17, 2018	24.33	24.58	24.15	24.39	4,130,041	+0.30(+1.26%)
Apr 16, 2018	24.16	24.31	23.83	24.09	3,001,267	+0.09(+0.37%)
Apr 13, 2018	24.50	24.54	23.96	24.00	4,174,033	-0.47(-1.93%)
Apr 12, 2018	24.53	24.70	24.27	24.47	4,044,619	+0.07(+0.29%)
Apr 11, 2018	24.38	24.54	24.07	24.40	5,724,758	-0.18(-0.75%)
Apr 10, 2018	24.23	24.76	24.15	24.58	6,986,109	+0.76(+3.19%)
Apr 09, 2018	24.62	24.66	23.74	23.82	7,769,557	-0.61(-2.50%)
Apr 06, 2018	25.08	25.31	24.24	24.43	6,284,834	-0.93(-3.66%)
Apr 05, 2018	25.43	25.54	25.09	25.36	4,785,386	+0.10(+0.41%)
Apr 04, 2018	24.40	25.31	24.40	25.26	5,111,964	+0.55(+2.21%)
Apr 03, 2018	24.42	24.86	24.41	24.71	4,504,526	+0.35(+1.43%)
Apr 02, 2018	24.70	24.81	23.92	24.36	5,749,489	-0.36(-1.44%)
Mar 29, 2018		24.72	24.72	24.72	0	+0.24(+0.97%)
Mar 28, 2018	24.28	25.11	24.02	24.48	4,854,164	+0.30(+1.25%)
Mar 27, 2018	24.47	24.57	24.04	24.18	4,991,480	-0.35(-1.42%)
Mar 26, 2018	24.73	24.79	24.09	24.53	7,765,148	-0.06(-0.26%)
Mar 23, 2018	24.86	25.42	24.58	24.59	5,220,710	-0.11(-0.45%)
Mar 22, 2018	25.12	25.31	24.67	24.70	6,094,283	-0.74(-2.90%)
Mar 21, 2018	25.58	25.98	25.42	25.44	5,453,173	-0.17(-0.65%)
Mar 20, 2018	25.46	25.90	25.35	25.61	4,795,155	+0.07(+0.28%)
Mar 19, 2018	25.23	25.77	25.16	25.54	7,280,856	+0.39(+1.54%)
Mar 16, 2018	25.20	25.65	24.85	25.15	6,605,204	-0.07(-0.28%)
Mar 15, 2018	25.73	25.78	25.16	25.22	6,180,503	-0.47(-1.82%)
Mar 14, 2018	25.99	26.13	25.59	25.69	3,857,514	-0.20(-0.77%)
Mar 13, 2018	25.73	26.15	25.62	25.88	4,987,554	+0.34(+1.33%)
Mar 12, 2018	26.20	26.24	25.39	25.54	6,951,809	-0.66(-2.51%)
Mar 09, 2018	26.06	26.26	25.49	26.20	5,774,910	+0.37(+1.44%)
Mar 08, 2018	26.41	26.61	25.81	25.83	6,763,430	-0.54(-2.04%)
Mar 07, 2018			26.12	26.37	8,916,270	-1.04(-3.79%)
Mar 06, 2018	27.01	27.50	26.95	27.41	8,708,536	+0.40(+1.47%)
Mar 05, 2018	27.08	27.17	26.50	27.01	13,805,020	-0.07(-0.26%)
Mar 02, 2018	26.86	27.23	25.91	27.08	20,871,008	+1.96(+7.82%)
Mar 01, 2018	24.87	25.31	24.35	25.12	11,671,965	+0.10(+0.38%)
Feb 28, 2018	24.96	25.50	24.91	25.02	5,790,187	+0.29(+1.15%)
Feb 27, 2018	25.84	26.28	24.73	24.74	6,591,356	-0.72(-2.83%)
Feb 26, 2018	26.18	26.25	25.27	25.46	7,525,071	-0.44(-1.71%)
Feb 23, 2018	25.74	25.92	25.37	25.90	4,579,460	+0.25(+0.99%)
Feb 22, 2018				25.65	3,254,067	+0.12(+0.47%)
Feb 21, 2018	25.19	26.08	25.16	25.53	5,758,398	+0.48(+1.93%)
Feb 20, 2018	24.63	25.68	24.42	25.04	12,087,696	-1.32(-4.99%)
Feb 16, 2018		26.36	26.36	26.36	0	-0.05(-0.18%)
Feb 15, 2018	26.47	26.61	25.88	26.41	3,484,243	+0.17(+0.66%)
Feb 14, 2018	25.43	26.46	25.37	26.23	5,137,068	+0.54(+2.10%)
Feb 13, 2018		25.76		25.69	5,129,608	+0.80(+3.21%)
Feb 12, 2018	25.78	25.84	24.81	24.89	8,999,890	-0.69(-2.69%)
Feb 09, 2018	25.14	25.83	24.20	25.58	10,908,892	+0.89(+3.59%)
Feb 08, 2018	26.00	26.03	24.69	24.70	5,038,843	-1.15(-4.45%)
Feb 07, 2018	25.51	26.19	25.23	25.84	5,020,771	+0.36(+1.43%)
Feb 06, 2018	23.68	25.73	23.20	25.48	10,755,103	+0.99(+4.04%)
Feb 05, 2018	25.19	25.37	24.25	24.49	7,225,077	-0.93(-3.68%)
Feb 02, 2018	25.89	25.99	25.28	25.42	5,647,991	-0.63(-2.40%)

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.