Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.66	20.69	20.02	20.48	9,281	-0.23(-1.09%)
Apr 27, 2018	20.74	20.75	20.68	20.71	10,010	+0.00(+0.00%)
Apr 26, 2018	20.80	20.92	20.62	20.71	8,847	-0.19(-0.90%)
Apr 25, 2018	21.17	21.17	20.87	20.90	12,419	-0.02(-0.07%)
Apr 24, 2018	20.53	20.97	20.53	20.91	11,115	+0.14(+0.69%)
Apr 23, 2018	20.47	20.89	20.47	20.77	3,005	-0.10(-0.47%)
Apr 20, 2018	20.72	20.93	20.71	20.87	14,644	+0.05(+0.22%)
Apr 19, 2018	20.75	20.87	20.68	20.82	19,196	+0.05(+0.25%)
Apr 18, 2018	20.70	20.82	20.68	20.77	5,314	+0.20(+0.95%)
Apr 17, 2018	20.66	20.72	20.45	20.57	5,948	+0.32(+1.60%)
Apr 16, 2018	20.11	20.31	19.98	20.25	14,293	+0.09(+0.45%)
Apr 13, 2018	20.24	20.30	19.96	20.16	8,608	-0.11(-0.52%)
Apr 12, 2018	20.30	20.31	20.10	20.27	16,027	-0.12(-0.59%)
Apr 11, 2018	20.17	20.52	20.14	20.39	17,094	+0.02(+0.07%)
Apr 10, 2018	19.96	20.37	19.89	20.37	25,900	+0.52(+2.61%)
Apr 09, 2018	20.08	20.39	19.85	19.85	24,153	-0.08(-0.41%)
Apr 06, 2018	20.08	20.15	19.92	19.93	19,162	-0.19(-0.93%)
Apr 05, 2018	20.22	20.29	20.12	20.12	4,997	-0.08(-0.37%)
Apr 04, 2018	19.70	20.28	19.70	20.20	14,633	+0.39(+1.97%)
Apr 03, 2018	19.79	19.92	19.74	19.81	10,857	-0.05(-0.23%)
Apr 02, 2018	20.30	20.30	19.68	19.85	7,047	-0.21(-1.05%)
Mar 29, 2018		20.06	20.06	20.06	0	-0.09(-0.45%)
Mar 28, 2018	20.27	20.30	20.11	20.15	7,999	+0.00(+0.00%)
Mar 27, 2018	20.11	20.33	20.11	20.15	4,294	-0.06(-0.30%)
Mar 26, 2018	20.10	20.30	20.07	20.21	16,850	+0.21(+1.05%)
Mar 23, 2018	20.11	20.21	19.84	20.00	29,378	-0.12(-0.60%)
Mar 22, 2018	20.28	20.36	20.12	20.12	17,059	-0.20(-0.96%)
Mar 21, 2018	20.30	20.42	20.26	20.32	16,079	-0.03(-0.15%)
Mar 20, 2018	20.48	20.48	20.26	20.35	16,978	-0.20(-0.99%)
Mar 19, 2018	20.94	20.94	20.45	20.55	40,641	-0.17(-0.83%)
Mar 16, 2018	20.63	20.87	20.58	20.72	216,891	+0.03(+0.15%)
Mar 15, 2018	20.99	20.99	20.65	20.69	4,453	-0.05(-0.25%)
Mar 14, 2018	20.78	20.78	20.70	20.75	8,375	-0.11(-0.50%)
Mar 13, 2018	20.90	20.90	20.77	20.85	13,087	-0.17(-0.79%)
Mar 12, 2018	20.93	21.07	20.63	21.02	7,906	+0.09(+0.43%)
Mar 09, 2018	21.07	21.16	20.84	20.93	31,730	-0.29(-1.38%)
Mar 08, 2018	21.02	21.23	20.98	21.22	11,673	+0.03(+0.14%)
Mar 07, 2018	20.97	21.23	20.97	21.19	10,492	+0.15(+0.71%)
Mar 06, 2018	21.13	21.27	20.95	21.04	15,320	-0.02(-0.11%)
Mar 05, 2018	20.99	21.26	20.99	21.06	6,469	-0.10(-0.46%)
Mar 02, 2018	21.02	21.32	21.02	21.16	6,291	+0.00(+0.00%)
Mar 01, 2018	21.24	21.60	21.16	21.16	12,734	-0.02(-0.11%)
Feb 28, 2018	21.02	21.50	21.02	21.18	12,155	+0.24(+1.15%)
Feb 27, 2018	21.49	21.49	20.94	20.94	4,783	-0.28(-1.31%)
Feb 26, 2018	20.92	21.33	20.90	21.22	7,798	+0.47(+2.25%)
Feb 23, 2018	20.53	20.76	20.53	20.75	9,182	+0.37(+1.81%)
Feb 22, 2018	20.60	20.62	20.39	20.39	5,380	-0.36(-1.74%)
Feb 21, 2018	20.74	21.04	20.70	20.75	6,679	-0.05(-0.22%)
Feb 20, 2018	21.03	21.09	20.75	20.79	11,151	-0.31(-1.46%)
Feb 16, 2018		21.10	21.10	21.10	0	+0.28(+1.34%)
Feb 15, 2018	20.68	20.93	20.34	20.82	14,959	-0.05(-0.22%)
Feb 14, 2018	20.59	20.90	20.59	20.87	15,216	+0.17(+0.84%)
Feb 13, 2018	20.68	20.86	20.63	20.69	80,772	-0.14(-0.65%)
Feb 12, 2018	20.69	20.96	20.54	20.83	10,254	+0.29(+1.39%)
Feb 09, 2018	20.78	20.79	20.53	20.54	27,101	-0.16(-0.76%)
Feb 08, 2018	21.05	21.05	20.70	20.70	10,887	-0.46(-2.17%)
Feb 07, 2018		21.17	20.99	21.16	13,530	+0.17(+0.82%)
Feb 06, 2018	20.75	21.08	20.75	20.99	22,520	-0.19(-0.89%)
Feb 05, 2018	21.25	21.25	21.02	21.17	8,830	-0.20(-0.92%)
Feb 02, 2018	21.58	21.71	21.33	21.37	8,144	-0.42(-1.93%)

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.