Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.54	27.84	27.54	27.61	629,406	+0.12(+0.44%)
Apr 27, 2018	27.80	27.80	27.49	27.49	422,588	-0.44(-1.58%)
Apr 26, 2018	27.92	27.95	27.71	27.94	625,561	+0.13(+0.46%)
Apr 25, 2018	27.73	27.82	27.65	27.81	710,498	+0.35(+1.29%)
Apr 24, 2018	27.62	27.69	27.35	27.45	694,759	+0.00(+0.00%)
Apr 23, 2018	27.46	27.55	27.38	27.45	542,345	-0.02(-0.06%)
Apr 20, 2018	27.52	27.54	27.38	27.47	508,471	-0.03(-0.12%)
Apr 19, 2018	27.61	27.66	27.45	27.50	681,146	-0.34(-1.21%)
Apr 18, 2018	27.93	27.98	27.78	27.84	918,421	-0.27(-0.97%)
Apr 17, 2018	28.25	28.25	28.07	28.11	951,062	-0.08(-0.28%)
Apr 16, 2018	28.27	28.30	28.15	28.19	687,084	+0.08(+0.29%)
Apr 13, 2018	28.27	28.30	28.07	28.11	708,822	+0.03(+0.11%)
Apr 12, 2018	28.23	28.23	27.99	28.08	661,845	-0.21(-0.74%)
Apr 11, 2018	28.34	28.47	28.27	28.29	815,000	-0.14(-0.48%)
Apr 10, 2018	28.39	28.48	28.31	28.43	1,019,923	+0.86(+3.12%)
Apr 09, 2018	27.67	27.84	27.56	27.57	464,363	+0.06(+0.20%)
Apr 06, 2018	27.74	27.82	27.37	27.51	830,737	-0.52(-1.86%)
Apr 05, 2018	27.94	28.17	27.87	28.03	795,227	+0.18(+0.63%)
Apr 04, 2018	27.34	27.91	27.34	27.86	758,929	+0.14(+0.52%)
Apr 03, 2018	27.53	27.75	27.40	27.71	928,800	+0.39(+1.41%)
Apr 02, 2018	27.63	27.69	27.14	27.32	777,984	-0.59(-2.10%)
Mar 29, 2018		27.91	27.91	27.91	0	+0.25(+0.90%)
Mar 28, 2018	27.61	27.82	27.48	27.66	1,753,426	+0.75(+2.80%)
Mar 27, 2018	27.12	27.34	26.76	26.91	1,804,661	+0.07(+0.27%)
Mar 26, 2018	26.62	26.85	26.37	26.84	1,005,003	+0.58(+2.22%)
Mar 23, 2018	26.63	26.73	26.21	26.25	1,347,471	-0.82(-3.03%)
Mar 22, 2018	27.35	27.43	27.08	27.08	706,881	-0.44(-1.59%)
Mar 21, 2018	27.46	27.71	27.39	27.52	615,269	+0.06(+0.20%)
Mar 20, 2018	27.35	27.52	27.35	27.46	396,958	+0.24(+0.88%)
Mar 19, 2018	27.46	27.49	27.08	27.22	698,008	-0.51(-1.84%)
Mar 16, 2018	27.64	27.79	27.61	27.73	612,574	+0.02(+0.09%)
Mar 15, 2018	27.79	27.87	27.62	27.71	670,234	+0.10(+0.38%)
Mar 14, 2018	27.81	27.81	27.52	27.60	755,173	-0.01(-0.03%)
Mar 13, 2018	27.85	27.90	27.56	27.61	909,997	-0.35(-1.26%)
Mar 12, 2018	27.93	28.10	27.89	27.96	508,917	+0.32(+1.15%)
Mar 09, 2018	27.36	27.70	27.23	27.64	1,316,145	-0.22(-0.80%)
Mar 08, 2018	27.78	27.91	27.75	27.87	646,740	+0.14(+0.49%)
Mar 07, 2018		27.79	27.51	27.73	826,903	-0.14(-0.52%)
Mar 06, 2018	27.91	28.03	27.83	27.87	781,381	+0.13(+0.46%)
Mar 05, 2018	27.34	27.85	27.22	27.75	1,174,505	-0.04(-0.14%)
Mar 02, 2018	27.41	27.82	27.30	27.79	923,051	-0.23(-0.83%)
Mar 01, 2018	28.67	28.73	27.92	28.02	1,392,465	-0.77(-2.69%)
Feb 28, 2018	29.18	29.18	28.78	28.79	736,428	-0.39(-1.34%)
Feb 27, 2018	29.48	29.56	29.17	29.18	1,505,447	-0.12(-0.41%)
Feb 26, 2018	29.09	29.33	29.03	29.30	766,496	+0.44(+1.52%)
Feb 23, 2018	28.60	28.87	28.56	28.86	1,662,294	+0.49(+1.72%)
Feb 22, 2018			28.31	28.38	656,211	+0.11(+0.40%)
Feb 21, 2018	28.47	28.63	28.27	28.27	1,446,426	-0.13(-0.45%)
Feb 20, 2018	28.56	28.59	28.30	28.39	735,202	-0.04(-0.14%)
Feb 16, 2018		28.43	28.43	28.43	0	+0.09(+0.31%)
Feb 15, 2018	28.34	28.39	28.00	28.34	1,650,209	+0.37(+1.31%)
Feb 14, 2018	27.36	28.01	27.23	27.98	868,784	+0.37(+1.36%)
Feb 13, 2018	27.47	27.65	27.37	27.60	692,550	-0.53(-1.90%)
Feb 12, 2018	27.90	28.23	27.70	28.14	1,216,455	+0.53(+1.91%)
Feb 09, 2018	27.92	27.97	27.00	27.61	2,661,629	+0.17(+0.61%)
Feb 08, 2018	28.35	28.38	27.44	27.44	2,396,518	-1.01(-3.56%)
Feb 07, 2018	28.55	28.89	28.46	28.46	1,378,037	-0.39(-1.36%)
Feb 06, 2018	27.91	28.93	27.80	28.85	2,074,987	+0.98(+3.52%)
Feb 05, 2018	28.58	28.78	27.65	27.87	1,920,793	-0.98(-3.40%)
Feb 02, 2018	29.45	29.74	28.85	28.85	1,688,725	+0.79(+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.