Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.45	24.58	24.40	24.40	2,480,134	-0.07(-0.28%)
Apr 27, 2018	24.36	24.49	24.35	24.47	2,093,249	+0.10(+0.43%)
Apr 26, 2018	24.31	24.41	24.25	24.36	1,829,457	+0.16(+0.68%)
Apr 25, 2018	24.11	24.26	24.02	24.20	1,847,226	+0.02(+0.07%)
Apr 24, 2018	24.31	24.35	24.09	24.18	1,934,821	-0.05(-0.21%)
Apr 23, 2018	24.23	24.32	24.15	24.23	1,472,968	-0.09(-0.36%)
Apr 20, 2018	24.34	24.38	24.27	24.32	1,458,889	-0.10(-0.43%)
Apr 19, 2018	24.68	24.70	24.37	24.42	2,617,905	-0.19(-0.78%)
Apr 18, 2018	24.49	24.70	24.48	24.61	4,069,572	+0.12(+0.50%)
Apr 17, 2018	24.40	24.55	24.39	24.49	1,557,986	+0.15(+0.61%)
Apr 16, 2018	24.32	24.39	24.26	24.35	1,497,131	+0.10(+0.43%)
Apr 13, 2018	24.36	24.42	24.19	24.24	1,756,791	-0.05(-0.21%)
Apr 12, 2018	24.27	24.39	24.22	24.29	2,085,681	+0.00(+0.00%)
Apr 11, 2018	24.16	24.39	24.12	24.29	1,985,181	+0.03(+0.14%)
Apr 10, 2018	24.33	24.38	24.25	24.26	3,299,189	+0.24(+1.01%)
Apr 09, 2018	24.09	24.18	23.84	24.02	2,055,905	+0.16(+0.69%)
Apr 06, 2018	24.09	24.16	23.73	23.85	2,899,888	-0.26(-1.08%)
Apr 05, 2018	23.81	24.15	23.76	24.11	2,037,271	+0.32(+1.35%)
Apr 04, 2018	23.41	23.81	23.34	23.79	5,900,003	+0.08(+0.33%)
Apr 03, 2018	23.70	23.78	23.58	23.71	4,163,555	+0.15(+0.63%)
Apr 02, 2018	23.81	23.90	23.43	23.57	3,874,881	-0.34(-1.42%)
Mar 29, 2018		23.90	23.90	23.90	0	+0.42(+1.77%)
Mar 28, 2018	23.56	23.65	23.46	23.49	2,989,736	-0.09(-0.37%)
Mar 27, 2018	23.81	23.89	23.50	23.57	3,661,948	-0.17(-0.73%)
Mar 26, 2018	23.73	23.79	23.53	23.75	3,250,507	+0.16(+0.70%)
Mar 23, 2018	24.02	24.09	23.57	23.58	5,317,763	-0.23(-0.98%)
Mar 22, 2018	24.11	24.14	23.78	23.82	4,039,662	-0.49(-2.00%)
Mar 21, 2018	24.05	24.42	24.01	24.30	3,652,048	+0.36(+1.52%)
Mar 20, 2018	23.89	24.06	23.82	23.94	6,766,048	+0.09(+0.36%)
Mar 19, 2018	23.99	24.08	23.76	23.85	3,994,467	-0.15(-0.61%)
Mar 16, 2018	24.04	24.19	23.95	24.00	2,743,109	-0.03(-0.14%)
Mar 15, 2018	24.20	24.28	23.96	24.03	3,568,889	-0.13(-0.54%)
Mar 14, 2018	24.28	24.31	24.09	24.16	4,109,932	+0.08(+0.32%)
Mar 13, 2018	24.31	24.41	24.07	24.09	5,688,823	-0.20(-0.82%)
Mar 12, 2018	24.26	24.38	24.20	24.29	3,677,885	-0.02(-0.07%)
Mar 09, 2018	24.28	24.31	24.08	24.30	3,827,094	+0.24(+1.01%)
Mar 08, 2018	24.02	24.09	23.90	24.06	6,968,167	+0.10(+0.40%)
Mar 07, 2018		24.04	23.76	23.96	4,148,453	-0.10(-0.40%)
Mar 06, 2018	24.13	24.16	23.96	24.06	19,743,746	+0.16(+0.65%)
Mar 05, 2018	23.57	23.92	23.55	23.90	3,771,486	+0.07(+0.29%)
Mar 02, 2018	23.72	23.84	23.64	23.83	3,284,190	-0.11(-0.47%)
Mar 01, 2018	24.07	24.13	23.74	23.95	6,207,528	-0.16(-0.65%)
Feb 28, 2018	24.81	24.81	24.07	24.10	5,300,662	-0.47(-1.91%)
Feb 27, 2018	24.68	24.82	24.55	24.57	4,971,793	-0.23(-0.94%)
Feb 26, 2018	24.74	24.81	24.64	24.81	3,096,250	+0.12(+0.49%)
Feb 23, 2018	24.52	24.71	24.46	24.68	5,229,047	+0.31(+1.28%)
Feb 22, 2018			24.35	24.37	5,536,759	-0.05(-0.21%)
Feb 21, 2018	24.38	24.70	24.33	24.42	4,930,817	+0.03(+0.14%)
Feb 20, 2018	24.36	24.52	24.34	24.39	5,952,906	-0.13(-0.53%)
Feb 16, 2018		24.52	24.52	24.52	0	-0.11(-0.46%)
Feb 15, 2018	24.61	24.63	24.38	24.63	2,667,019	+0.16(+0.64%)
Feb 14, 2018	23.92	24.55	23.87	24.48	3,205,484	+0.34(+1.40%)
Feb 13, 2018	24.02	24.15	23.96	24.14	6,911,580	+0.02(+0.07%)
Feb 12, 2018	24.09	24.21	23.89	24.12	11,311,125	+0.29(+1.24%)
Feb 09, 2018	23.91	23.92	23.35	23.83	12,541,371	+0.04(+0.18%)
Feb 08, 2018		24.34	23.78	23.78	6,453,017	-0.56(-2.28%)
Feb 07, 2018	24.40	24.52	24.33	24.34	4,356,880	-0.18(-0.74%)
Feb 06, 2018	24.00	24.58	23.74	24.52	11,875,145	-0.01(-0.04%)
Feb 05, 2018	24.94	24.99	24.39	24.53	5,599,554	-0.59(-2.35%)
Feb 02, 2018	25.55	25.57	25.11	25.12	10,369,508	-0.71(-2.75%)

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.