Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.04	20.32	20.04	20.23	70,686	-0.03(-0.15%)
Apr 27, 2018	20.01	20.36	20.01	20.26	36,665	+0.00(+0.00%)
Apr 26, 2018	20.21	20.27	20.16	20.26	42,268	-0.31(-1.51%)
Apr 25, 2018	20.71	20.71	20.45	20.57	35,545	-0.06(-0.29%)
Apr 24, 2018	20.99	20.99	20.53	20.63	109,321	+0.03(+0.15%)
Apr 23, 2018	20.60	20.69	20.55	20.60	69,019	+0.11(+0.51%)
Apr 20, 2018	20.49	20.58	20.44	20.50	26,060	-0.18(-0.85%)
Apr 19, 2018	20.95	20.96	20.60	20.67	39,810	-0.18(-0.86%)
Apr 18, 2018	20.51	20.99	20.51	20.85	84,493	-0.02(-0.12%)
Apr 17, 2018	20.48	20.92	20.48	20.88	231,278	+0.05(+0.26%)
Apr 16, 2018	20.94	20.94	20.74	20.82	39,496	+0.07(+0.34%)
Apr 13, 2018	21.10	21.10	20.70	20.75	26,458	-0.15(-0.72%)
Apr 12, 2018	21.00	21.00	20.85	20.90	24,291	+0.10(+0.50%)
Apr 11, 2018	20.96	20.96	20.61	20.80	49,725	-0.30(-1.45%)
Apr 10, 2018	21.00	21.13	20.98	21.10	63,177	+0.46(+2.23%)
Apr 09, 2018	20.80	20.84	20.63	20.64	51,047	+0.08(+0.39%)
Apr 06, 2018	20.47	20.80	20.46	20.56	47,003	-0.41(-1.96%)
Apr 05, 2018	20.60	21.08	20.60	20.97	95,383	+0.35(+1.70%)
Apr 04, 2018	20.33	20.62	20.25	20.62	71,822	+0.17(+0.81%)
Apr 03, 2018	20.51	20.51	20.34	20.45	64,894	-0.12(-0.56%)
Apr 02, 2018	20.91	20.95	20.44	20.57	43,880	-0.30(-1.46%)
Mar 29, 2018		20.88	20.88	20.88	0	+0.04(+0.17%)
Mar 28, 2018	20.98	20.98	20.76	20.84	52,940	-0.11(-0.53%)
Mar 27, 2018	20.95	21.38	20.86	20.95	78,280	-0.54(-2.51%)
Mar 26, 2018	21.42	21.50	21.18	21.49	59,175	+0.31(+1.49%)
Mar 23, 2018	21.56	21.56	21.18	21.18	31,194	-0.20(-0.91%)
Mar 22, 2018	21.60	21.60	21.34	21.37	45,031	-0.58(-2.64%)
Mar 21, 2018	21.76	22.04	21.75	21.95	39,764	+0.31(+1.46%)
Mar 20, 2018	21.42	21.69	21.42	21.64	43,480	+0.10(+0.44%)
Mar 19, 2018	21.61	21.61	21.37	21.54	38,273	-0.26(-1.19%)
Mar 16, 2018	21.84	21.84	21.78	21.80	21,261	-0.17(-0.77%)
Mar 15, 2018	22.11	22.11	21.96	21.97	24,715	-0.41(-1.81%)
Mar 14, 2018	22.73	22.73	22.33	22.38	14,853	+0.11(+0.47%)
Mar 13, 2018	22.73	22.73	22.20	22.27	54,237	-0.32(-1.42%)
Mar 12, 2018	22.51	22.62	22.51	22.59	20,231	+0.05(+0.22%)
Mar 09, 2018	22.38	22.56	22.36	22.54	11,902	+0.39(+1.76%)
Mar 08, 2018	22.23	22.24	22.07	22.15	15,474	-0.07(-0.32%)
Mar 07, 2018	22.13	22.26	22.05	22.22	22,820	-0.19(-0.83%)
Mar 06, 2018	22.41	22.48	22.34	22.41	21,337	+0.10(+0.45%)
Mar 05, 2018	21.96	22.32	21.96	22.30	40,863	+0.10(+0.45%)
Mar 02, 2018	22.11	22.24	21.98	22.20	44,267	+0.01(+0.05%)
Mar 01, 2018	22.25	22.39	22.02	22.20	15,890	-0.23(-1.00%)
Feb 28, 2018	22.82	22.82	22.42	22.42	23,735	-0.20(-0.88%)
Feb 27, 2018	22.78	22.84	22.59	22.62	25,749	-0.20(-0.88%)
Feb 26, 2018	22.76	22.85	22.65	22.82	35,566	+0.36(+1.58%)
Feb 23, 2018	22.35	22.49	22.25	22.46	44,438	+0.19(+0.85%)
Feb 22, 2018				22.27	59,531	+0.17(+0.79%)
Feb 21, 2018	22.17	22.41	22.10	22.10	52,089	+0.08(+0.34%)
Feb 20, 2018	22.00	22.13	21.97	22.02	20,120	-0.10(-0.43%)
Feb 16, 2018		22.12	22.12	22.12	0	-0.27(-1.21%)
Feb 15, 2018	22.35	22.46	22.16	22.39	20,489	+0.25(+1.13%)
Feb 14, 2018	21.52	22.15	21.52	22.14	24,277	+0.24(+1.10%)
Feb 13, 2018	21.70	21.95	21.70	21.90	128,873	+0.06(+0.30%)
Feb 12, 2018	21.83	21.87	21.57	21.84	31,264	+0.11(+0.48%)
Feb 09, 2018	21.54	21.77	21.08	21.73	89,838	+0.48(+2.26%)
Feb 08, 2018	21.68	21.72	21.25	21.25	55,944	-0.52(-2.39%)
Feb 07, 2018	21.82	21.98	21.65	21.77	47,125	-0.54(-2.42%)
Feb 06, 2018	22.00	22.38	21.82	22.31	53,352	+0.03(+0.13%)
Feb 05, 2018	22.68	22.75	22.18	22.28	23,838	-0.54(-2.34%)
Feb 02, 2018	23.06	23.07	22.90	22.82	31,607	-0.32(-1.38%)

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.