Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.48	22.85	22.05	22.33	172,179	-0.14(-0.64%)
Apr 27, 2018	22.63	22.63	21.95	22.47	91,390	-0.10(-0.46%)
Apr 26, 2018	22.48	23.00	22.41	22.57	62,652	+0.12(+0.55%)
Apr 25, 2018	21.96	22.56	21.77	22.45	42,404	+0.44(+1.99%)
Apr 24, 2018	22.15	22.36	21.48	22.01	103,167	-0.03(-0.13%)
Apr 23, 2018	21.99	22.16	21.63	22.04	57,280	-0.10(-0.47%)
Apr 20, 2018	22.31	22.59	21.92	22.15	56,941	-0.28(-1.23%)
Apr 19, 2018	22.31	22.82	21.87	22.42	72,571	+0.10(+0.47%)
Apr 18, 2018	22.42	23.11	22.31	22.32	149,380	+0.05(+0.21%)
Apr 17, 2018	21.33	22.40	21.33	22.27	152,721	+1.09(+5.17%)
Apr 16, 2018	20.99	21.24	20.50	21.17	63,430	+0.42(+2.02%)
Apr 13, 2018	21.17	21.17	20.60	20.76	60,698	-0.30(-1.40%)
Apr 12, 2018	20.54	21.18	20.37	21.05	103,251	+0.65(+3.17%)
Apr 11, 2018	20.47	20.86	20.04	20.40	82,172	-0.23(-1.11%)
Apr 10, 2018	20.28	20.79	20.18	20.63	65,021	+0.71(+3.59%)
Apr 09, 2018	19.84	20.21	19.40	19.92	91,474	+0.20(+1.01%)
Apr 06, 2018	20.36	20.62	19.36	19.72	130,171	-0.84(-4.08%)
Apr 05, 2018	19.95	20.61	19.95	20.56	82,830	+0.70(+3.55%)
Apr 04, 2018	19.05	19.96	18.80	19.85	118,058	+0.45(+2.31%)
Apr 03, 2018	19.40	20.09	19.18	19.40	110,318	+0.30(+1.60%)
Apr 02, 2018	19.47	19.83	18.95	19.10	105,354	-0.43(-2.19%)
Mar 29, 2018		19.53	19.53	19.53	0	+0.54(+2.86%)
Mar 28, 2018	19.23	19.52	18.80	18.98	119,352	-0.30(-1.53%)
Mar 27, 2018	19.55	19.78	19.18	19.28	103,152	-0.16(-0.83%)
Mar 26, 2018	19.99	19.99	19.04	19.44	106,143	+0.40(+2.10%)
Mar 23, 2018	19.76	20.24	19.04	19.04	142,878	-0.62(-3.15%)
Mar 22, 2018	20.79	20.92	19.64	19.66	160,829	-1.40(-6.65%)
Mar 21, 2018	20.45	21.48	20.45	21.06	94,452	+0.68(+3.32%)
Mar 20, 2018	20.85	21.30	20.28	20.38	137,189	-0.39(-1.88%)
Mar 19, 2018	21.09	21.13	20.29	20.77	148,113	-0.51(-2.41%)
Mar 16, 2018	20.98	21.58	20.80	21.29	226,554	+0.28(+1.31%)
Mar 15, 2018	21.20	21.39	20.87	21.01	109,810	-0.18(-0.85%)
Mar 14, 2018	21.89	22.07	20.95	21.19	218,756	-0.59(-2.71%)
Mar 13, 2018	22.24	22.47	21.72	21.78	155,961	-0.34(-1.55%)
Mar 12, 2018	21.59	22.35	21.51	22.13	163,324	+0.45(+2.06%)
Mar 09, 2018	21.28	21.70	20.88	21.68	231,702	+0.61(+2.89%)
Mar 08, 2018	21.87	21.90	20.87	21.07	216,087	-0.79(-3.62%)
Mar 07, 2018	21.04	22.30	21.04	21.86	252,733	+0.60(+2.82%)
Mar 06, 2018	20.62	21.50	20.39	21.26	210,356	+0.69(+3.33%)
Mar 05, 2018	19.83	21.94	19.80	20.57	454,370	+0.73(+3.67%)
Mar 02, 2018	21.88	22.19	19.18	19.85	527,264	-2.35(-10.57%)
Mar 01, 2018	21.53	22.57	21.53	22.19	180,957	+0.74(+3.46%)
Feb 28, 2018	22.45	22.58	21.43	21.45	166,053	-0.94(-4.21%)
Feb 27, 2018	22.56	22.90	22.36	22.39	80,318	-0.24(-1.05%)
Feb 26, 2018	22.94	23.00	21.58	22.63	212,075	-0.30(-1.33%)
Feb 23, 2018	22.29	22.97	22.29	22.94	91,514	+0.74(+3.34%)
Feb 22, 2018	23.44	23.44	22.12	22.19	141,102	-1.09(-4.70%)
Feb 21, 2018	23.50	23.86	23.26	23.29	95,174	-0.11(-0.49%)
Feb 20, 2018	23.29	24.58	23.29	23.40	236,622	+0.12(+0.53%)
Feb 16, 2018		23.28	23.28	23.28	0	+0.62(+2.73%)
Feb 15, 2018	22.93	22.93	22.21	22.66	59,095	+0.02(+0.08%)
Feb 14, 2018	22.03	22.73	21.91	22.64	94,463	+0.43(+1.93%)
Feb 13, 2018	21.40	22.30	21.25	22.21	111,116	+0.73(+3.41%)
Feb 12, 2018	20.86	21.65	20.85	21.48	118,490	+0.71(+3.44%)
Feb 09, 2018	20.88	21.37	20.07	20.77	179,908	+0.24(+1.16%)
Feb 08, 2018	20.59	21.00	20.38	20.53	138,709	-0.01(-0.05%)
Feb 07, 2018	20.31	20.40	20.24	20.54	119,553	+0.24(+1.17%)
Feb 06, 2018	19.65	20.86	19.50	20.30	149,568	-0.03(-0.14%)
Feb 05, 2018	21.00	21.53	19.98	20.33	117,172	-0.93(-4.38%)
Feb 02, 2018	22.31	22.59	21.37	21.26	122,852	-1.20(-5.34%)

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.