Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	26.37	26.49	25.60	25.63	878,924	-0.58(-2.23%)
Apr 27, 2018	26.65	26.99	26.15	26.21	889,013	-0.39(-1.45%)
Apr 26, 2018	26.64	27.22	26.51	26.60	766,390	+0.16(+0.60%)
Apr 25, 2018	26.25	26.61	26.11	26.44	379,120	+0.20(+0.75%)
Apr 24, 2018	26.10	26.49	25.97	26.24	810,531	+0.26(+0.99%)
Apr 23, 2018	26.46	26.64	25.91	25.98	614,108	-0.44(-1.65%)
Apr 20, 2018	26.46	26.72	26.26	26.42	745,355	-0.13(-0.48%)
Apr 19, 2018	26.62	26.88	26.38	26.55	776,839	-0.08(-0.30%)
Apr 18, 2018	26.41	26.86	26.26	26.62	856,174	+0.34(+1.28%)
Apr 17, 2018	26.08	26.41	25.79	26.29	877,158	+0.27(+1.03%)
Apr 16, 2018	26.10	26.23	25.79	26.02	716,436	+0.08(+0.30%)
Apr 13, 2018	26.15	26.42	25.75	25.94	710,833	-0.03(-0.11%)
Apr 12, 2018	26.27	26.45	25.77	25.97	594,986	-0.14(-0.53%)
Apr 11, 2018	26.11	26.33	25.85	26.11	581,558	-0.05(-0.19%)
Apr 10, 2018	26.36	26.36	25.94	26.16	828,022	-0.02(-0.08%)
Apr 09, 2018	25.99	26.36	25.95	26.18	862,446	+0.24(+0.91%)
Apr 06, 2018	25.82	26.36	25.79	25.94	888,690	+0.04(+0.15%)
Apr 05, 2018	25.53	25.94	25.34	25.90	1,054,482	+0.40(+1.55%)
Apr 04, 2018	25.07	25.76	25.07	25.51	714,586	+0.19(+0.74%)
Apr 03, 2018	24.93	25.47	24.63	25.32	688,569	+0.48(+1.95%)
Apr 02, 2018	24.89	25.26	24.56	24.83	762,287	-0.12(-0.48%)
Mar 29, 2018		24.95	24.95	24.95	0	-0.01(-0.04%)
Mar 28, 2018	24.18	25.75	23.71	24.96	2,702,023	-0.10(-0.39%)
Mar 27, 2018	24.67	25.66	24.67	25.06	1,944,440	+0.54(+2.22%)
Mar 26, 2018	24.44	24.78	24.31	24.52	757,023	+0.27(+1.10%)
Mar 23, 2018	24.75	25.34	24.25	24.25	639,733	-0.43(-1.72%)
Mar 22, 2018	25.10	25.27	24.48	24.68	618,599	-0.62(-2.46%)
Mar 21, 2018	24.97	25.55	24.79	25.30	1,042,432	+0.28(+1.11%)
Mar 20, 2018	24.75	25.25	24.62	25.02	975,689	+0.17(+0.68%)
Mar 19, 2018	24.21	24.91	24.17	24.85	993,426	+0.39(+1.58%)
Mar 16, 2018	24.30	24.86	24.25	24.47	1,083,904	+0.17(+0.69%)
Mar 15, 2018	24.19	24.50	24.07	24.30	517,223	+0.18(+0.74%)
Mar 14, 2018	24.44	24.76	23.94	24.12	785,032	-0.34(-1.37%)
Mar 13, 2018	24.50	24.63	24.24	24.46	602,430	+0.06(+0.24%)
Mar 12, 2018	24.58	24.82	24.34	24.40	586,731	-0.21(-0.84%)
Mar 09, 2018	24.65	24.83	24.35	24.61	603,046	+0.13(+0.53%)
Mar 08, 2018	24.36	24.71	24.34	24.48	651,558	+0.31(+1.27%)
Mar 07, 2018	23.68	24.35	23.51	24.17	691,096	+0.26(+1.08%)
Mar 06, 2018	24.35	24.52	23.25	23.91	1,148,085	-0.43(-1.75%)
Mar 05, 2018	24.76	25.00	24.28	24.34	666,459	-0.49(-1.99%)
Mar 02, 2018	24.61	25.10	24.61	24.83	815,672	-0.11(-0.44%)
Mar 01, 2018	24.87	25.64	24.63	24.94	957,422	+0.10(+0.40%)
Feb 28, 2018	24.58	25.18	24.56	24.84	781,644	+0.36(+1.45%)
Feb 27, 2018	24.97	25.17	24.44	24.49	833,518	-0.65(-2.60%)
Feb 26, 2018	25.35	25.55	25.08	25.14	541,542	-0.20(-0.78%)
Feb 23, 2018	24.82	25.41	24.74	25.34	527,164	+0.71(+2.89%)
Feb 22, 2018	24.74	24.92	24.51	24.63	706,039	+0.01(+0.04%)
Feb 21, 2018	24.36	24.96	24.17	24.62	1,243,730	+0.29(+1.18%)
Feb 20, 2018	24.31	24.72	23.92	24.33	622,933	-0.13(-0.53%)
Feb 16, 2018		24.46	24.46	24.46	0	-0.21(-0.84%)
Feb 15, 2018	24.45	24.71	24.23	24.67	571,100	+0.38(+1.55%)
Feb 14, 2018	23.62	24.45	23.62	24.29	516,585	+0.47(+1.99%)
Feb 13, 2018	24.08	24.20	23.78	23.82	411,932	-0.42(-1.71%)
Feb 12, 2018	24.21	24.47	23.83	24.23	619,348	+0.13(+0.53%)
Feb 09, 2018	24.02	24.44	23.37	24.10	1,214,123	+0.32(+1.33%)
Feb 08, 2018	24.53	24.70	23.75	23.79	711,347	-0.67(-2.75%)
Feb 07, 2018	24.06	24.59	24.06	24.46	637,938	+0.40(+1.64%)
Feb 06, 2018	23.07	24.19	22.97	24.06	1,273,820	+0.36(+1.50%)
Feb 05, 2018	24.01	24.12	23.39	23.71	629,439	-0.49(-2.03%)
Feb 02, 2018	24.95	25.04	23.99	24.20	825,753	-0.85(-3.41%)

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.