Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.68	22.74	22.61	22.61	9,599	-0.13(-0.56%)
Apr 27, 2018	22.67	22.75	22.66	22.74	3,352	+0.04(+0.19%)
Apr 26, 2018	22.68	22.69	22.66	22.69	2,799	+0.14(+0.64%)
Apr 25, 2018	22.47	22.55	22.47	22.55	5,042	-0.03(-0.11%)
Apr 24, 2018	22.67	22.67	22.56	22.57	2,931	-0.09(-0.38%)
Apr 23, 2018	22.69	22.69	22.66	22.66	3,809	-0.02(-0.08%)
Apr 20, 2018	22.70	22.71	22.68	22.68	2,062	-0.08(-0.33%)
Apr 19, 2018	22.85	22.85	22.72	22.76	32,803	-0.13(-0.57%)
Apr 18, 2018	22.86	22.89	22.86	22.89	4,921	+0.13(+0.59%)
Apr 17, 2018	22.71	22.75	22.71	22.75	153,511	+0.13(+0.56%)
Apr 16, 2018	22.58	22.64	22.58	22.62	1,427	+0.06(+0.29%)
Apr 13, 2018	22.49	22.57	22.49	22.56	4,243	+0.01(+0.05%)
Apr 12, 2018	22.55	22.56	22.54	22.55	1,972	+0.08(+0.34%)
Apr 11, 2018	22.52	22.55	22.47	22.47	2,848	-0.09(-0.38%)
Apr 10, 2018	22.55	22.56	22.53	22.56	966	+0.20(+0.91%)
Apr 09, 2018	22.39	22.39	22.36	22.36	1,589	+0.27(+1.22%)
Apr 06, 2018	22.22	22.23	22.08	22.09	5,361	-0.07(-0.30%)
Apr 05, 2018	22.12	22.22	22.12	22.15	10,026	+0.15(+0.69%)
Apr 04, 2018	21.85	22.01	21.85	22.00	1,204	-0.05(-0.23%)
Apr 03, 2018	22.04	22.09	21.94	22.05	6,127	+0.12(+0.54%)
Apr 02, 2018	22.75	22.75	21.81	21.93	9,773	-0.35(-1.59%)
Mar 29, 2018		22.29	22.29	22.29	0	+0.22(+0.99%)
Mar 28, 2018	22.07	22.15	22.07	22.07	3,468	+0.14(+0.65%)
Mar 27, 2018	22.22	22.23	21.92	21.93	3,759	-0.07(-0.31%)
Mar 26, 2018	22.06	22.06	21.96	21.99	1,697	+0.24(+1.13%)
Mar 23, 2018	21.84	21.84	21.75	21.75	3,302	-0.21(-0.96%)
Mar 22, 2018	22.15	22.15	21.98	21.96	6,751	-0.41(-1.85%)
Mar 21, 2018	22.31	22.37	22.31	22.37	2,934	+0.04(+0.20%)
Mar 20, 2018	22.30	22.33	22.30	22.33	1,376	+0.08(+0.35%)
Mar 19, 2018	22.31	22.31	22.25	22.25	709	-0.23(-1.01%)
Mar 16, 2018	22.48	22.51	22.45	22.48	2,474	-0.02(-0.09%)
Mar 15, 2018	22.49	22.50	22.49	22.50	1,711	-0.02(-0.08%)
Mar 14, 2018	22.55	22.55	22.50	22.52	804	+0.05(+0.23%)
Mar 13, 2018	22.68	22.68	22.45	22.47	5,877	-0.13(-0.60%)
Mar 12, 2018	22.59	22.61	22.58	22.60	6,599	+0.02(+0.08%)
Mar 09, 2018	22.48	22.58	22.48	22.58	2,601	+0.16(+0.71%)
Mar 08, 2018	22.44	22.44	22.39	22.42	18,039	+0.09(+0.42%)
Mar 07, 2018	22.31	22.33	22.27	22.33	4,093	-0.12(-0.53%)
Mar 06, 2018	22.45	22.53	22.40	22.45	279,431	+0.18(+0.80%)
Mar 05, 2018	22.26	22.27	22.26	22.27	3,503	+0.13(+0.61%)
Mar 02, 2018	22.04	22.14	22.04	22.14	4,998	+0.04(+0.19%)
Mar 01, 2018	22.11	22.11	22.01	22.09	2,548	-0.31(-1.40%)
Feb 28, 2018	22.65	22.65	22.41	22.41	17,816	-0.26(-1.15%)
Feb 27, 2018	22.81	22.81	22.67	22.67	8,927	-0.26(-1.14%)
Feb 26, 2018	22.89	22.95	22.87	22.93	10,453	+0.24(+1.04%)
Feb 23, 2018	22.70	22.70	22.69	22.69	889	+0.15(+0.67%)
Feb 22, 2018	22.52	22.62	22.50	22.54	6,040	+0.11(+0.49%)
Feb 21, 2018	22.57	22.67	22.41	22.43	20,363	-0.11(-0.49%)
Feb 20, 2018	22.57	22.66	22.51	22.54	13,510	-0.18(-0.78%)
Feb 16, 2018		22.72	22.72	22.72	0	+0.12(+0.52%)
Feb 15, 2018	22.55	22.60	22.49	22.60	3,062	+0.16(+0.71%)
Feb 14, 2018	22.23	22.44	22.21	22.44	3,970	+0.35(+1.60%)
Feb 13, 2018	21.99	22.09	21.99	22.09	1,424	-0.08(-0.34%)
Feb 12, 2018	22.02	22.16	22.00	22.16	892	+0.33(+1.50%)
Feb 09, 2018	21.40	21.90	21.40	21.83	3,136	-0.09(-0.42%)
Feb 08, 2018		21.93	22.33	21.93	1,677	-0.40(-1.81%)
Feb 07, 2018		22.48	22.33	22.33	25,618	-0.23(-1.01%)
Feb 06, 2018	22.24	22.58	22.13	22.56	14,231	+0.16(+0.72%)
Feb 05, 2018		23.10	22.40	22.40	10,059	-0.70(-3.03%)
Feb 02, 2018	23.21	23.27	23.10	23.10	13,262	-0.49(-2.07%)

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.