Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.63	23.00	22.20	22.47	171,044	-0.14(-0.64%)
Apr 27, 2018	22.78	22.78	22.10	22.62	90,788	-0.11(-0.46%)
Apr 26, 2018	22.63	23.16	22.56	22.72	62,239	+0.12(+0.55%)
Apr 25, 2018	22.10	22.71	21.92	22.60	42,124	+0.44(+1.99%)
Apr 24, 2018	22.29	22.51	21.62	22.16	102,487	-0.03(-0.13%)
Apr 23, 2018	22.14	22.31	21.78	22.19	56,903	-0.11(-0.47%)
Apr 20, 2018	22.46	22.74	22.06	22.29	56,566	-0.28(-1.23%)
Apr 19, 2018	22.46	22.97	22.01	22.57	72,093	+0.11(+0.47%)
Apr 18, 2018	22.57	23.26	22.46	22.47	148,396	+0.05(+0.21%)
Apr 17, 2018	21.47	22.55	21.47	22.42	151,715	+1.10(+5.17%)
Apr 16, 2018	21.13	21.38	20.63	21.32	63,012	+0.42(+2.02%)
Apr 13, 2018	21.32	21.32	20.74	20.89	60,298	-0.30(-1.40%)
Apr 12, 2018	20.67	21.32	20.51	21.19	102,571	+0.65(+3.17%)
Apr 11, 2018	20.61	21.00	20.17	20.54	81,630	-0.23(-1.11%)
Apr 10, 2018	20.41	20.93	20.32	20.77	64,593	+0.72(+3.59%)
Apr 09, 2018	19.97	20.34	19.53	20.05	90,871	+0.20(+1.01%)
Apr 06, 2018	20.49	20.76	19.48	19.85	129,313	-0.84(-4.08%)
Apr 05, 2018	20.08	20.75	20.08	20.69	82,284	+0.71(+3.55%)
Apr 04, 2018	19.18	20.09	18.92	19.98	117,280	+0.45(+2.31%)
Apr 03, 2018	19.53	20.22	19.31	19.53	109,591	+0.31(+1.60%)
Apr 02, 2018	19.60	19.96	19.07	19.23	104,660	-0.43(-2.19%)
Mar 29, 2018		19.66	19.66	19.66	0	+0.55(+2.86%)
Mar 28, 2018	19.36	19.65	18.93	19.11	118,565	-0.30(-1.53%)
Mar 27, 2018	19.68	19.91	19.30	19.41	102,472	-0.16(-0.83%)
Mar 26, 2018	20.13	20.13	19.17	19.57	105,443	+0.40(+2.10%)
Mar 23, 2018	19.89	20.37	19.17	19.17	141,936	-0.62(-3.15%)
Mar 22, 2018	20.93	21.06	19.77	19.79	159,770	-1.41(-6.65%)
Mar 21, 2018	20.59	21.62	20.59	21.20	93,829	+0.68(+3.32%)
Mar 20, 2018	20.99	21.44	20.41	20.52	136,285	-0.39(-1.88%)
Mar 19, 2018	21.23	21.27	20.42	20.91	147,137	-0.52(-2.42%)
Mar 16, 2018	21.12	21.73	20.94	21.43	225,061	+0.28(+1.31%)
Mar 15, 2018	21.34	21.54	21.01	21.15	109,086	-0.18(-0.85%)
Mar 14, 2018	22.03	22.22	21.09	21.33	217,315	-0.59(-2.71%)
Mar 13, 2018	22.39	22.62	21.86	21.93	154,933	-0.35(-1.55%)
Mar 12, 2018	21.74	22.49	21.65	22.27	162,248	+0.45(+2.06%)
Mar 09, 2018	21.42	21.84	21.01	21.82	230,175	+0.61(+2.89%)
Mar 08, 2018	22.01	22.04	21.01	21.21	214,663	-0.80(-3.62%)
Mar 07, 2018	21.18	22.45	21.18	22.01	251,067	+0.60(+2.82%)
Mar 06, 2018	20.76	21.64	20.53	21.40	208,970	+0.69(+3.33%)
Mar 05, 2018	19.96	22.08	19.93	20.71	451,376	+0.73(+3.67%)
Mar 02, 2018	22.02	22.34	19.31	19.98	523,789	-2.36(-10.57%)
Mar 01, 2018	21.67	22.72	21.67	22.34	179,764	+0.75(+3.46%)
Feb 28, 2018	22.60	22.73	21.57	21.59	164,958	-0.95(-4.21%)
Feb 27, 2018	22.70	23.05	22.50	22.54	79,789	-0.24(-1.05%)
Feb 26, 2018	23.09	23.15	21.72	22.78	210,677	-0.31(-1.33%)
Feb 23, 2018	22.44	23.13	22.44	23.09	90,911	+0.75(+3.34%)
Feb 22, 2018	23.60	23.60	22.26	22.34	140,172	-1.10(-4.70%)
Feb 21, 2018	23.65	24.02	23.41	23.44	94,547	-0.11(-0.49%)
Feb 20, 2018	23.44	24.74	23.44	23.56	235,063	+0.12(+0.53%)
Feb 16, 2018		23.43	23.43	23.43	0	+0.62(+2.73%)
Feb 15, 2018	23.08	23.08	22.36	22.81	58,706	+0.02(+0.08%)
Feb 14, 2018	22.18	22.88	22.05	22.79	93,840	+0.43(+1.93%)
Feb 13, 2018	21.55	22.45	21.39	22.36	110,384	+0.74(+3.41%)
Feb 12, 2018	21.00	21.80	20.99	21.62	117,709	+0.72(+3.44%)
Feb 09, 2018	21.02	21.51	20.21	20.90	178,722	+0.24(+1.16%)
Feb 08, 2018	20.72	21.13	20.51	20.66	137,795	-0.01(-0.05%)
Feb 07, 2018	20.44	20.53	20.38	20.67	118,765	+0.24(+1.17%)
Feb 06, 2018	19.78	21.00	19.63	20.44	148,582	-0.03(-0.14%)
Feb 05, 2018	21.14	21.67	20.11	20.46	116,400	-0.94(-4.39%)
Feb 02, 2018	22.46	22.74	21.51	21.40	122,042	-1.21(-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.