Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.80	19.87	19.60	19.60	236,789	-0.18(-0.91%)
Apr 27, 2018	19.59	19.79	19.54	19.78	161,266	+0.16(+0.82%)
Apr 26, 2018	19.71	19.72	19.55	19.62	183,039	-0.07(-0.36%)
Apr 25, 2018	19.64	19.89	19.56	19.69	210,390	+0.00(+0.00%)
Apr 24, 2018	19.86	20.17	19.64	19.69	269,376	-0.04(-0.20%)
Apr 23, 2018	19.78	19.96	19.64	19.73	152,305	+0.02(+0.10%)
Apr 20, 2018	19.60	19.73	19.52	19.71	274,641	+0.07(+0.36%)
Apr 19, 2018	19.91	20.00	19.61	19.64	225,230	-0.24(-1.21%)
Apr 18, 2018	19.90	20.12	19.85	19.88	303,414	+0.02(+0.10%)
Apr 17, 2018	20.10	20.10	19.81	19.86	177,638	-0.14(-0.70%)
Apr 16, 2018	19.95	20.07	19.85	20.00	298,522	+0.16(+0.81%)
Apr 13, 2018	20.18	20.19	19.78	19.84	229,480	-0.20(-1.00%)
Apr 12, 2018	20.04	20.14	19.92	20.04	128,843	+0.14(+0.70%)
Apr 11, 2018	19.83	20.00	19.74	19.90	144,138	-0.08(-0.40%)
Apr 10, 2018	19.86	20.13	19.83	19.98	249,113	+0.42(+2.15%)
Apr 09, 2018	19.89	19.89	19.55	19.56	397,201	-0.23(-1.16%)
Apr 06, 2018	20.56	20.72	19.68	19.79	319,893	-0.90(-4.35%)
Apr 05, 2018	20.43	20.80	20.22	20.69	527,887	+0.43(+2.12%)
Apr 04, 2018	19.84	20.37	19.84	20.26	418,543	+0.14(+0.70%)
Apr 03, 2018	19.76	20.19	19.75	20.12	551,495	+0.45(+2.29%)
Apr 02, 2018	19.85	19.91	19.48	19.67	508,093	-0.19(-0.96%)
Mar 29, 2018		19.86	19.86	19.86	0	+0.02(+0.10%)
Mar 28, 2018	19.68	20.07	19.59	19.84	387,383	+0.16(+0.81%)
Mar 27, 2018	20.14	20.24	19.50	19.68	777,597	-0.37(-1.85%)
Mar 26, 2018	20.12	20.17	19.79	20.05	516,001	+0.27(+1.37%)
Mar 23, 2018	20.34	20.42	19.78	19.78	271,124	-0.49(-2.42%)
Mar 22, 2018	20.47	20.70	20.26	20.27	420,508	-0.40(-1.94%)
Mar 21, 2018	20.45	20.87	20.45	20.67	349,360	+0.23(+1.13%)
Mar 20, 2018	20.34	20.46	20.22	20.44	545,600	+0.16(+0.79%)
Mar 19, 2018	20.34	20.42	20.00	20.28	285,875	-0.14(-0.69%)
Mar 16, 2018	20.15	20.53	19.84	20.42	905,389	+0.30(+1.49%)
Mar 15, 2018	20.41	20.41	19.85	20.12	300,162	-0.30(-1.47%)
Mar 14, 2018	20.18	20.53	20.10	20.42	423,186	+0.50(+2.51%)
Mar 13, 2018	19.95	20.12	19.77	19.92	271,275	+0.09(+0.45%)
Mar 12, 2018	19.87	19.95	19.87	19.83	298,271	-0.01(-0.05%)
Mar 09, 2018	19.88	19.90	19.60	19.84	280,075	+0.09(+0.46%)
Mar 08, 2018	19.22	19.78	19.10	19.75	416,564	+0.54(+2.81%)
Mar 07, 2018			18.97	19.21	500,107	-0.28(-1.44%)
Mar 06, 2018	19.65	19.68	19.43	19.49	433,827	-0.16(-0.81%)
Mar 05, 2018	19.63	19.81	19.56	19.65	354,686	-0.08(-0.41%)
Mar 02, 2018	19.63	19.75	19.23	19.73	409,869	-0.05(-0.25%)
Mar 01, 2018	19.55	19.87	19.44	19.78	534,719	+0.30(+1.54%)
Feb 28, 2018	19.75	19.90	19.42	19.48	601,523	-0.15(-0.76%)
Feb 27, 2018	20.51	20.63	19.62	19.63	598,588	-1.23(-5.90%)
Feb 26, 2018	20.52	20.88	20.28	20.86	643,134	+0.47(+2.31%)
Feb 23, 2018	20.25	20.49	20.12	20.39	436,994	+0.29(+1.44%)
Feb 22, 2018			20.02	20.10	418,745	-0.23(-1.13%)
Feb 21, 2018	20.17	20.63	20.07	20.33	389,902	+0.19(+0.94%)
Feb 20, 2018	20.18	20.40	19.75	20.14	807,239	-0.16(-0.79%)
Feb 16, 2018		20.30	20.30	20.30	0	+0.03(+0.15%)
Feb 15, 2018	20.42	20.55	20.19	20.27	530,720	-0.13(-0.64%)
Feb 14, 2018	20.64	20.96	19.75	20.40	696,855	-0.30(-1.45%)
Feb 13, 2018	22.12	22.31	20.64	20.70	500,313	-1.03(-4.74%)
Feb 12, 2018	21.45	22.07	21.36	21.73	348,791	+0.19(+0.88%)
Feb 09, 2018	21.82	21.95	20.95	21.54	261,553	+0.00(+0.00%)
Feb 08, 2018	22.27	22.33	21.54	21.54	218,002	-0.73(-3.28%)
Feb 07, 2018	22.48	22.48	22.19	22.27	242,103	-0.24(-1.07%)
Feb 06, 2018	21.50	22.71	21.38	22.51	340,408	+0.30(+1.35%)
Feb 05, 2018	22.63	22.75	21.90	22.21	254,458	-0.62(-2.72%)
Feb 02, 2018	23.35	23.50	22.71	22.83	196,807	-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.