Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.37	22.74	22.11	22.74	74,068	+0.94(+4.31%)
Apr 27, 2018	20.91	22.75	20.91	21.80	123,097	+1.07(+5.16%)
Apr 26, 2018	20.73	20.73	20.72	20.73	1,267	-0.21(-1.03%)
Apr 25, 2018	20.95	20.95	20.95	20.95	292	-0.25(-1.20%)
Apr 24, 2018	21.41	21.41	20.85	21.20	2,096	+0.61(+2.99%)
Apr 23, 2018	20.69	20.76	20.59	20.59	3,565	-0.04(-0.19%)
Apr 20, 2018	20.95	21.03	20.62	20.62	1,269	-0.79(-3.67%)
Apr 19, 2018	20.70	21.41	20.70	21.41	2,262	+0.48(+2.29%)
Apr 18, 2018	20.86	20.93	20.86	20.93	611	+0.13(+0.62%)
Apr 17, 2018	20.80	20.80	20.80	20.80	1,354	+0.10(+0.50%)
Apr 16, 2018	20.81	20.81	20.70	20.70	2,716	-1.08(-4.97%)
Apr 13, 2018	21.74	21.91	21.53	21.78	1,566	-0.20(-0.91%)
Apr 12, 2018	21.76	21.98	21.76	21.98	876	-0.03(-0.14%)
Apr 11, 2018	21.82	22.01	21.82	22.01	707	+0.30(+1.38%)
Apr 10, 2018	20.98	21.71	20.98	21.71	1,126	+1.46(+7.21%)
Apr 09, 2018	20.12	20.25	19.74	20.25	1,278	-0.10(-0.49%)
Apr 06, 2018	20.35	20.35	20.16	20.35	1,263	-0.35(-1.69%)
Apr 05, 2018	20.83	20.83	20.30	20.70	535	+0.18(+0.88%)
Apr 04, 2018	20.17	20.52	20.00	20.52	8,465	-0.53(-2.52%)
Apr 03, 2018	20.25	21.05	20.25	21.05	4,725	+0.75(+3.69%)
Apr 02, 2018	20.72	20.72	20.30	20.30	2,711	-0.20(-0.98%)
Mar 29, 2018		20.50	20.50	20.50	0	-0.18(-0.87%)
Mar 28, 2018	20.51	20.72	20.51	20.68	1,457	-0.32(-1.52%)
Mar 27, 2018	20.51	21.11	20.51	21.00	2,098	+0.16(+0.77%)
Mar 26, 2018	20.84	20.84	20.84	20.84	486	+0.28(+1.36%)
Mar 23, 2018	20.88	20.88	20.56	20.56	2,873	-0.44(-2.10%)
Mar 22, 2018	21.50	21.50	21.00	21.00	3,035	-0.57(-2.62%)
Mar 21, 2018	21.75	21.75	21.57	21.57	1,107	-0.22(-1.00%)
Mar 20, 2018	21.75	21.88	21.75	21.78	2,508	-0.09(-0.40%)
Mar 19, 2018	22.04	22.06	21.85	21.87	1,935	+0.12(+0.55%)
Mar 16, 2018	21.75	21.78	21.68	21.75	7,220	-0.49(-2.20%)
Mar 15, 2018	22.20	22.24	21.74	22.24	3,337	+0.00(+0.00%)
Mar 14, 2018	22.34	22.42	22.10	22.24	13,332	-0.03(-0.13%)
Mar 13, 2018	22.60	22.64	22.12	22.27	1,428	-0.24(-1.07%)
Mar 12, 2018	22.40	22.52	21.99	22.51	2,543	+0.04(+0.19%)
Mar 09, 2018	22.46	22.47	22.46	22.47	1,694	+0.32(+1.44%)
Mar 08, 2018	21.91	22.29	21.91	22.15	3,881	+0.16(+0.73%)
Mar 07, 2018	21.89	21.99	21.76	21.99	537	+0.89(+4.22%)
Mar 06, 2018	21.10	21.49	21.10	21.10	1,972	+0.06(+0.29%)
Mar 05, 2018	20.99	21.04	20.99	21.04	1,513	+0.31(+1.50%)
Mar 02, 2018	20.60	20.73	20.60	20.73	1,672	-0.12(-0.58%)
Mar 01, 2018	20.83	21.31	20.83	20.85	2,671	-0.81(-3.74%)
Feb 27, 2018		21.66	21.66	21.66	180	-1.00(-4.41%)
Feb 26, 2018	22.64	22.66	22.58	22.66	1,567	+0.79(+3.61%)
Feb 23, 2018	22.50	22.50	21.87	21.87	1,259	+0.04(+0.19%)
Feb 22, 2018	21.47	21.83	21.47	21.83	731	-0.37(-1.68%)
Feb 21, 2018	22.09	22.20	22.00	22.20	1,230	+0.64(+2.97%)
Feb 20, 2018	21.48	21.66	21.48	21.56	2,298	-0.94(-4.18%)
Feb 16, 2018		22.50	22.50	22.50	0	+0.00(+0.00%)
Feb 15, 2018	22.18	22.50	22.18	22.50	1,912	+0.68(+3.12%)
Feb 14, 2018	21.19	21.82	21.10	21.82	5,819	+0.47(+2.20%)
Feb 13, 2018	21.23	21.35	21.15	21.35	2,470	+0.25(+1.18%)
Feb 12, 2018	21.10	21.10	20.82	21.10	2,534	+0.26(+1.25%)
Feb 09, 2018	21.12	21.12	20.71	20.84	6,019	-1.18(-5.36%)
Feb 08, 2018	21.29	22.02	21.29	22.02	1,976	-0.47(-2.09%)
Feb 07, 2018	22.14	22.49	22.14	22.49	5,338	-1.82(-7.49%)
Feb 06, 2018	23.99	24.31	23.46	24.31	4,657	+0.38(+1.59%)
Feb 05, 2018	24.40	24.40	23.83	23.93	9,630	-0.54(-2.21%)
Feb 02, 2018	24.74	25.00	23.84	24.47	1,454	-0.05(-0.20%)

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.