Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.77	23.78	23.32	23.33	2,241,747	-0.38(-1.62%)
Apr 27, 2018	23.48	23.85	23.42	23.71	2,257,205	+0.12(+0.50%)
Apr 26, 2018	23.35	23.79	23.13	23.59	2,504,935	+0.38(+1.63%)
Apr 25, 2018	23.13	23.28	23.07	23.22	2,902,080	+0.01(+0.06%)
Apr 24, 2018	23.08	23.30	23.01	23.20	2,500,442	+0.22(+0.96%)
Apr 23, 2018	22.97	23.10	22.83	22.98	1,707,524	+0.07(+0.30%)
Apr 20, 2018	23.27	23.28	22.82	22.91	1,898,119	-0.29(-1.24%)
Apr 19, 2018	23.61	23.65	23.08	23.20	1,604,914	-0.52(-2.20%)
Apr 18, 2018	23.57	23.90	23.55	23.72	1,694,067	+0.20(+0.85%)
Apr 17, 2018	23.17	23.63	22.95	23.52	1,735,834	+0.43(+1.84%)
Apr 16, 2018	23.02	23.36	22.90	23.10	1,939,402	+0.18(+0.78%)
Apr 13, 2018	22.92	22.94	22.65	22.92	1,141,200	+0.13(+0.57%)
Apr 12, 2018	23.09	23.09	22.58	22.79	2,262,158	-0.26(-1.13%)
Apr 11, 2018	22.94	23.18	22.79	23.05	1,160,030	+0.05(+0.24%)
Apr 10, 2018	23.08	23.17	22.96	23.00	2,288,798	+0.10(+0.42%)
Apr 09, 2018	23.08	23.25	22.82	22.90	1,722,496	-0.14(-0.63%)
Apr 06, 2018	23.21	23.58	23.00	23.04	3,230,098	-0.16(-0.71%)
Apr 05, 2018	22.91	23.25	22.76	23.21	2,444,825	+0.32(+1.41%)
Apr 04, 2018	22.36	23.00	22.34	22.89	2,023,308	+0.33(+1.46%)
Apr 03, 2018	22.29	22.65	22.10	22.56	2,284,303	+0.31(+1.39%)
Apr 02, 2018	22.59	22.65	22.22	22.25	2,983,716	-0.34(-1.49%)
Mar 29, 2018		22.58	22.58	22.58	0	+0.10(+0.46%)
Mar 28, 2018	22.02	22.69	22.01	22.48	2,584,123	+0.56(+2.54%)
Mar 27, 2018	21.67	22.24	21.48	21.92	3,204,882	+0.43(+2.01%)
Mar 26, 2018	21.39	21.55	21.27	21.49	1,817,538	+0.26(+1.23%)
Mar 23, 2018	21.77	21.90	21.15	21.23	2,672,451	-0.52(-2.37%)
Mar 22, 2018	21.62	22.01	21.59	21.74	3,246,852	+0.02(+0.09%)
Mar 21, 2018	21.80	21.97	21.57	21.72	2,105,581	-0.08(-0.38%)
Mar 20, 2018	21.63	21.81	21.56	21.81	1,990,309	+0.19(+0.86%)
Mar 19, 2018	22.15	22.15	21.53	21.62	2,803,552	-0.73(-3.26%)
Mar 16, 2018	22.29	22.40	21.90	22.35	7,825,119	-0.25(-1.13%)
Mar 15, 2018	22.67	22.74	22.42	22.60	2,558,083	-0.06(-0.27%)
Mar 14, 2018	22.48	22.67	22.37	22.67	2,908,796	+0.24(+1.07%)
Mar 13, 2018	22.37	22.53	22.36	22.43	2,399,817	+0.14(+0.64%)
Mar 12, 2018	22.47	22.53	22.18	22.28	3,120,009	-0.16(-0.72%)
Mar 09, 2018	22.12	22.45	21.97	22.45	3,894,811	+0.36(+1.65%)
Mar 08, 2018	22.14	22.20	21.95	22.08	2,388,416	+0.00(+0.00%)
Mar 07, 2018		22.11	21.70	22.08	2,967,750	+0.22(+0.99%)
Mar 06, 2018	21.68	21.89	21.52	21.87	1,940,589	+0.20(+0.90%)
Mar 05, 2018	21.19	21.76	21.10	21.67	2,554,237	+0.37(+1.74%)
Mar 02, 2018	21.25	21.33	21.00	21.30	3,031,889	-0.05(-0.25%)
Mar 01, 2018	21.17	21.66	21.03	21.35	3,201,831	+0.11(+0.54%)
Feb 28, 2018	21.07	21.31	20.89	21.24	3,767,309	+0.28(+1.32%)
Feb 27, 2018	21.62	21.78	20.94	20.96	3,431,551	-0.61(-2.82%)
Feb 26, 2018	21.66	21.81	21.47	21.57	2,746,405	-0.01(-0.03%)
Feb 23, 2018	21.45	21.63	21.44	21.58	2,296,871	+0.26(+1.20%)
Feb 22, 2018			21.16	21.32	3,396,277	+0.07(+0.35%)
Feb 21, 2018	21.53	21.84	21.23	21.25	4,314,382	-0.44(-2.02%)
Feb 20, 2018	22.11	22.38	21.53	21.68	5,688,540	-0.71(-3.17%)
Feb 16, 2018		22.39	22.39	22.39	0	-0.37(-1.63%)
Feb 15, 2018	22.57	22.78	22.32	22.76	3,792,913	+0.36(+1.60%)
Feb 14, 2018	22.45	22.51	22.10	22.41	2,134,801	-0.24(-1.04%)
Feb 13, 2018	22.45	22.81	22.26	22.64	2,498,832	+0.16(+0.72%)
Feb 12, 2018	22.43	22.60	22.08	22.48	3,862,867	+0.14(+0.60%)
Feb 09, 2018	21.83	22.54	21.54	22.35	3,503,221	+0.70(+3.21%)
Feb 08, 2018		22.47	21.64	21.65	3,116,391	-0.75(-3.35%)
Feb 07, 2018	22.24	22.91	22.08	22.40	3,801,314	+0.05(+0.21%)
Feb 06, 2018	21.74	22.81	21.64	22.35	4,643,816	-0.09(-0.39%)
Feb 05, 2018	22.64	22.77	22.11	22.44	2,105,122	-0.28(-1.25%)
Feb 02, 2018	23.20	23.26	22.56	22.72	3,501,974	-0.65(-2.77%)

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.