Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.62	20.78	20.41	20.42	185,029	-0.13(-0.64%)
Apr 27, 2018	20.84	20.92	20.47	20.56	149,805	-0.27(-1.31%)
Apr 26, 2018	20.91	20.92	20.52	20.83	155,229	-0.01(-0.05%)
Apr 25, 2018	20.95	21.12	20.60	20.84	249,958	-0.09(-0.45%)
Apr 24, 2018	21.79	21.79	20.71	20.93	271,734	-0.74(-3.39%)
Apr 23, 2018	22.34	22.34	21.58	21.67	217,149	-0.56(-2.50%)
Apr 20, 2018	22.38	22.49	22.10	22.23	476,789	-0.23(-1.01%)
Apr 19, 2018	22.45	22.80	22.33	22.45	407,164	+0.00(+0.00%)
Apr 18, 2018	21.50	22.61	21.43	22.45	779,046	+1.12(+5.26%)
Apr 17, 2018	21.34	21.62	21.20	21.33	381,138	+0.20(+0.94%)
Apr 16, 2018	21.12	21.25	20.90	21.13	433,196	+0.17(+0.81%)
Apr 13, 2018	21.10	21.13	20.80	20.96	94,636	+0.00(+0.00%)
Apr 12, 2018	21.07	21.44	20.92	20.96	179,902	-0.03(-0.13%)
Apr 11, 2018	21.01	21.15	20.83	20.99	322,474	-0.13(-0.63%)
Apr 10, 2018	21.05	21.28	20.87	21.12	211,686	+0.38(+1.82%)
Apr 09, 2018	21.27	21.27	20.75	20.75	240,101	-0.44(-2.09%)
Apr 06, 2018	21.45	21.66	20.69	21.19	477,442	-0.32(-1.49%)
Apr 05, 2018	21.04	21.63	21.02	21.51	352,832	+0.63(+3.03%)
Apr 04, 2018	20.62	21.02	20.59	20.88	480,279	-0.09(-0.45%)
Apr 03, 2018	20.66	21.01	20.56	20.97	338,016	+0.41(+1.97%)
Apr 02, 2018	20.76	20.84	20.22	20.57	637,041	-0.20(-0.95%)
Mar 29, 2018		20.76	20.76	20.76	0	+0.27(+1.33%)
Mar 28, 2018	20.45	20.70	20.22	20.49	196,118	+0.08(+0.42%)
Mar 27, 2018	21.12	21.12	20.32	20.41	227,804	-0.64(-3.05%)
Mar 26, 2018	20.80	21.17	20.51	21.05	243,082	+0.51(+2.48%)
Mar 23, 2018	20.93	21.52	20.54	20.54	332,326	-0.37(-1.76%)
Mar 22, 2018	20.90	21.50	20.74	20.91	573,607	-0.25(-1.16%)
Mar 21, 2018	20.83	21.29	20.75	21.15	195,626	+0.31(+1.49%)
Mar 20, 2018	21.01	21.16	20.82	20.84	206,169	-0.15(-0.72%)
Mar 19, 2018	21.46	21.46	20.71	20.99	180,636	-0.49(-2.28%)
Mar 16, 2018	20.92	21.62	20.92	21.48	539,824	+0.56(+2.66%)
Mar 15, 2018	21.08	21.18	20.82	20.92	389,731	-0.13(-0.63%)
Mar 14, 2018	21.47	21.47	20.97	21.06	171,025	-0.30(-1.41%)
Mar 13, 2018	21.56	21.84	21.30	21.36	163,304	-0.17(-0.79%)
Mar 12, 2018	21.61	21.85	21.41	21.53	203,318	+0.00(+0.00%)
Mar 09, 2018	21.10	21.65	20.98	21.53	187,453	+0.58(+2.75%)
Mar 08, 2018	21.28	21.53	20.95	20.95	358,943	-0.24(-1.11%)
Mar 07, 2018		21.26		21.19	219,544	+0.28(+1.35%)
Mar 06, 2018	20.73	20.93	20.46	20.91	268,678	+0.21(+1.00%)
Mar 05, 2018	20.36	20.79	20.29	20.70	320,490	+0.24(+1.15%)
Mar 02, 2018	19.87	20.50	19.81	20.46	358,827	+0.60(+3.04%)
Mar 01, 2018	20.17	20.53	19.80	19.86	461,975	-0.24(-1.22%)
Feb 28, 2018	18.85	20.81	18.71	20.10	773,759	+1.67(+9.08%)
Feb 27, 2018	18.51	18.81	18.43	18.43	202,208	-0.08(-0.41%)
Feb 26, 2018	18.39	18.56	18.09	18.51	201,939	+0.11(+0.61%)
Feb 23, 2018	18.42	18.60	18.31	18.39	118,003	+0.06(+0.31%)
Feb 22, 2018	18.42	18.54	18.25	18.34	163,074	-0.08(-0.46%)
Feb 21, 2018	18.25	18.64	18.19	18.42	209,617	+0.17(+0.93%)
Feb 20, 2018	18.16	18.60	18.11	18.25	285,569	+0.02(+0.10%)
Feb 16, 2018		18.23	18.23	18.23	0	+0.14(+0.78%)
Feb 15, 2018	18.01	18.09	17.78	18.09	494,456	+0.21(+1.16%)
Feb 14, 2018	17.59	17.96	17.56	17.89	186,096	+0.09(+0.53%)
Feb 13, 2018	17.66	17.82	17.62	17.79	167,342	-0.03(-0.16%)
Feb 12, 2018	17.97	17.97	17.48	17.82	340,039	-0.12(-0.68%)
Feb 09, 2018	17.80	18.08	17.50	17.94	334,921	+0.29(+1.65%)
Feb 08, 2018	18.12	18.12	17.54	17.65	286,246	-0.41(-2.29%)
Feb 07, 2018	17.86	18.33	17.73	18.06	268,805	+0.33(+1.85%)
Feb 06, 2018	17.74	17.85	17.27	17.73	1,232,706	-0.58(-3.18%)
Feb 05, 2018	18.59	18.71	18.09	18.32	184,728	-0.46(-2.45%)
Feb 02, 2018	19.09	19.10	18.71	18.78	243,703	-0.50(-2.58%)

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.