Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.38	20.49	19.93	20.16	69,904	-0.19(-0.96%)
Apr 27, 2018	20.44	20.59	20.28	20.35	42,537	+0.02(+0.08%)
Apr 26, 2018	20.26	20.54	20.25	20.34	65,484	-0.01(-0.06%)
Apr 25, 2018	20.35	20.44	20.23	20.35	45,751	-0.14(-0.70%)
Apr 24, 2018	20.35	20.63	20.35	20.49	55,035	+0.07(+0.36%)
Apr 23, 2018	20.36	20.66	20.28	20.42	96,997	-0.04(-0.20%)
Apr 20, 2018	20.88	20.88	20.41	20.46	121,026	-0.49(-2.35%)
Apr 19, 2018	21.70	21.74	20.67	20.95	103,596	-0.84(-3.86%)
Apr 18, 2018	22.07	22.17	21.69	21.79	30,266	-0.23(-1.04%)
Apr 17, 2018	21.80	22.22	21.78	22.02	33,005	+0.07(+0.31%)
Apr 16, 2018	22.24	22.24	21.69	21.95	14,200	-0.11(-0.49%)
Apr 13, 2018	22.23	22.30	21.97	22.06	17,059	-0.16(-0.72%)
Apr 12, 2018	22.33	22.39	22.14	22.22	18,004	+0.00(+0.00%)
Apr 11, 2018	22.48	22.57	22.22	22.22	20,367	-0.16(-0.72%)
Apr 10, 2018	22.76	22.82	22.32	22.38	62,436	-0.26(-1.16%)
Apr 09, 2018	23.23	23.28	22.64	22.64	42,589	-0.41(-1.79%)
Apr 06, 2018	23.70	23.70	22.59	23.05	40,967	-0.28(-1.20%)
Apr 05, 2018	22.21	23.42	22.04	23.33	147,446	+1.26(+5.70%)
Apr 04, 2018	20.80	22.19	20.80	22.07	119,406	+1.19(+5.70%)
Apr 03, 2018	20.58	21.25	20.51	20.88	32,816	+0.38(+1.84%)
Apr 02, 2018	20.60	20.60	20.27	20.51	25,967	-0.10(-0.47%)
Mar 29, 2018		20.60	20.60	20.60	0	+0.31(+1.55%)
Mar 28, 2018	20.14	20.32	20.13	20.29	17,679	+0.18(+0.91%)
Mar 27, 2018	20.30	20.55	20.11	20.11	27,937	-0.32(-1.57%)
Mar 26, 2018	20.31	20.46	20.25	20.43	20,575	+0.25(+1.25%)
Mar 23, 2018	20.29	20.43	20.09	20.18	31,745	-0.10(-0.48%)
Mar 22, 2018	20.39	20.42	20.08	20.27	44,288	-0.16(-0.78%)
Mar 21, 2018	20.10	20.46	20.10	20.43	59,297	+0.33(+1.65%)
Mar 20, 2018	20.14	20.17	19.93	20.10	45,559	-0.02(-0.11%)
Mar 19, 2018	20.40	20.57	19.89	20.12	45,132	-0.31(-1.54%)
Mar 16, 2018	20.51	20.77	20.37	20.44	56,735	+0.41(+2.03%)
Mar 15, 2018	20.26	20.26	19.83	20.03	33,388	-0.27(-1.32%)
Mar 14, 2018	20.18	20.38	20.04	20.30	66,054	+0.09(+0.45%)
Mar 13, 2018	20.62	20.62	20.16	20.21	42,696	-0.35(-1.72%)
Mar 12, 2018	20.66	20.73	20.48	20.56	29,375	-0.03(-0.14%)
Mar 09, 2018	20.51	20.71	20.47	20.59	21,484	+0.26(+1.29%)
Mar 08, 2018		20.68	20.12	20.33	85,450	+0.09(+0.45%)
Mar 07, 2018		20.30	19.65	20.24	49,416	+0.22(+1.09%)
Mar 06, 2018	19.75	20.02	19.64	20.02	43,806	+0.31(+1.57%)
Mar 05, 2018	19.56	19.80	19.56	19.71	27,545	+0.06(+0.32%)
Mar 02, 2018	19.47	19.67	19.40	19.65	42,154	+0.04(+0.20%)
Mar 01, 2018	19.57	19.76	19.34	19.61	58,464	-0.04(-0.20%)
Feb 28, 2018	20.01	20.01	19.47	19.65	57,156	-0.41(-2.03%)
Feb 27, 2018	20.31	20.31	19.93	20.05	48,692	-0.27(-1.32%)
Feb 26, 2018	20.25	20.41	20.10	20.32	67,341	+0.07(+0.34%)
Feb 23, 2018	20.68	20.76	20.13	20.25	151,263	-0.42(-2.04%)
Feb 22, 2018			20.51	20.68	82,853	-0.18(-0.85%)
Feb 21, 2018	20.79	20.96	20.74	20.85	77,219	-0.06(-0.27%)
Feb 20, 2018	20.85	21.11	20.57	20.91	64,148	-0.10(-0.49%)
Feb 16, 2018		21.01	21.01	21.01	0	-0.18(-0.84%)
Feb 15, 2018	21.31	21.50	20.86	21.19	88,897	-0.09(-0.43%)
Feb 14, 2018	21.00	21.37	20.85	21.28	72,548	+0.08(+0.38%)
Feb 13, 2018	21.24	21.33	20.98	21.20	100,822	+0.03(+0.16%)
Feb 12, 2018	21.14	21.40	20.85	21.17	88,809	+0.42(+2.04%)
Feb 09, 2018	21.01	21.05	20.31	20.75	119,868	+0.01(+0.03%)
Feb 08, 2018	21.38	21.38	20.67	20.74	76,965	-0.45(-2.13%)
Feb 07, 2018	20.60	21.41	20.60	21.19	200,383	+0.74(+3.60%)
Feb 06, 2018	20.15	20.98	20.12	20.45	351,088	-0.18(-0.86%)
Feb 05, 2018	21.02	21.02	20.49	20.63	138,763	-0.59(-2.77%)
Feb 02, 2018	21.92	21.92	20.96	21.22	85,234	-0.87(-3.93%)

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.