Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	25.14	26.21	24.35	25.26	486,081	+0.41(+1.63%)
Apr 27, 2018	24.74	25.12	24.23	24.86	216,129	+0.25(+1.04%)
Apr 26, 2018	24.37	25.06	24.27	24.60	242,536	+0.46(+1.90%)
Apr 25, 2018	24.40	24.67	24.09	24.15	152,052	-0.22(-0.91%)
Apr 24, 2018	24.58	25.31	24.14	24.37	197,159	+0.05(+0.19%)
Apr 23, 2018	24.85	24.92	23.75	24.32	297,182	-0.32(-1.30%)
Apr 20, 2018	23.76	25.21	23.44	24.64	769,116	+0.80(+3.37%)
Apr 19, 2018	23.81	24.11	23.70	23.84	223,319	-0.08(-0.32%)
Apr 18, 2018	23.79	24.53	23.63	23.91	265,892	+0.16(+0.68%)
Apr 17, 2018	23.05	23.86	22.80	23.75	390,266	+0.95(+4.18%)
Apr 16, 2018	21.96	22.91	21.94	22.80	354,898	+0.96(+4.41%)
Apr 13, 2018	22.70	22.70	21.77	21.84	195,167	-0.57(-2.53%)
Apr 12, 2018	22.31	22.77	22.30	22.40	183,955	+0.28(+1.28%)
Apr 11, 2018	22.65	22.95	22.05	22.12	215,024	-0.70(-3.06%)
Apr 10, 2018	23.00	23.29	22.65	22.82	238,043	+0.01(+0.04%)
Apr 09, 2018	23.34	23.34	22.57	22.81	326,589	-0.41(-1.75%)
Apr 06, 2018	23.56	24.04	23.04	23.21	355,604	-0.45(-1.92%)
Apr 05, 2018	22.88	23.72	22.44	23.67	431,760	+0.92(+4.03%)
Apr 04, 2018	21.82	22.79	21.63	22.75	388,657	+0.65(+2.95%)
Apr 03, 2018	21.65	22.19	21.39	22.10	301,864	+0.58(+2.68%)
Apr 02, 2018	21.90	22.29	21.42	21.52	224,419	-0.42(-1.89%)
Mar 29, 2018		21.94	21.94	21.94	0	-0.11(-0.51%)
Mar 28, 2018	22.47	22.57	21.73	22.05	643,113	-0.46(-2.05%)
Mar 27, 2018	22.77	22.96	22.44	22.52	519,329	-0.22(-0.96%)
Mar 26, 2018	22.44	23.73	21.51	22.73	550,135	+0.48(+2.16%)
Mar 23, 2018	22.82	23.02	21.72	22.25	577,236	-0.63(-2.77%)
Mar 22, 2018	23.77	23.92	21.81	22.88	1,152,746	-1.04(-4.34%)
Mar 21, 2018	23.96	24.54	23.41	23.92	578,555	-0.18(-0.74%)
Mar 20, 2018	24.91	24.98	23.21	24.10	941,654	-0.88(-3.52%)
Mar 19, 2018	26.78	27.03	24.92	24.98	730,064	-1.87(-6.96%)
Mar 16, 2018	26.44	27.86	26.40	26.85	1,843,549	-0.74(-2.67%)
Mar 15, 2018	27.30	27.89	27.00	27.59	408,914	+0.46(+1.71%)
Mar 14, 2018	27.78	27.79	27.02	27.12	328,593	-0.15(-0.55%)
Mar 13, 2018	26.97	27.55	26.34	27.28	126,284	+0.49(+1.83%)
Mar 12, 2018	26.90	27.83	26.26	26.78	183,550	+0.02(+0.07%)
Mar 09, 2018	26.83	27.58	26.49	26.77	172,095	+0.06(+0.21%)
Mar 08, 2018	26.43	26.95	26.19	26.71	157,259	+0.44(+1.69%)
Mar 07, 2018			26.00	26.27	168,950	-0.43(-1.63%)
Mar 06, 2018	26.01	26.92	25.84	26.70	209,519	+0.65(+2.50%)
Mar 05, 2018	26.53	26.77	25.81	26.05	210,243	-0.63(-2.37%)
Mar 02, 2018	26.44	26.84	25.93	26.68	217,055	+0.04(+0.14%)
Mar 01, 2018	26.29	26.94	25.93	26.64	191,037	+0.30(+1.15%)
Feb 28, 2018	27.33	27.40	26.31	26.34	256,475	-1.02(-3.73%)
Feb 27, 2018	27.45	28.10	27.10	27.36	466,204	+0.06(+0.21%)
Feb 26, 2018	26.99	27.33	26.80	27.30	130,326	+0.46(+1.72%)
Feb 23, 2018	26.61	27.04	26.49	26.84	128,545	+0.14(+0.53%)
Feb 22, 2018	27.11	27.26	26.62	26.70	96,248	-0.45(-1.67%)
Feb 21, 2018	27.39	27.99	26.75	27.15	217,943	-0.65(-2.34%)
Feb 20, 2018	26.93	27.87	26.74	27.80	235,711	+0.66(+2.44%)
Feb 16, 2018		27.14	27.14	27.14	0	-0.09(-0.35%)
Feb 15, 2018		27.46	26.73	27.24	164,271	-0.07(-0.24%)
Feb 14, 2018	26.82	27.54	26.62	27.30	157,285	+0.41(+1.51%)
Feb 13, 2018	26.73	27.18	26.36	26.90	181,641	+0.04(+0.14%)
Feb 12, 2018	27.44	27.95	26.51	26.86	296,018	-0.48(-1.76%)
Feb 09, 2018	28.86	28.86	25.47	27.34	625,746	-1.46(-5.08%)
Feb 08, 2018		29.19	28.38	28.81	450,928	-0.22(-0.75%)
Feb 07, 2018	28.24	29.65	28.24	29.02	240,952	+0.65(+2.30%)
Feb 06, 2018	27.45	28.65	27.36	28.37	229,194	-0.18(-0.63%)
Feb 05, 2018	29.33	29.49	27.80	28.55	176,282	-1.07(-3.60%)
Feb 02, 2018	29.91	30.22	29.32	29.62	328,708	-0.35(-1.17%)

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.