Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.16	23.29	22.49	22.57	447,291	-0.48(-2.08%)
Apr 27, 2018	23.34	23.55	22.78	23.05	1,048,703	+0.39(+1.70%)
Apr 26, 2018	22.44	22.83	22.00	22.66	659,833	+0.42(+1.91%)
Apr 25, 2018	22.27	22.44	22.03	22.24	368,523	-0.12(-0.52%)
Apr 24, 2018	22.21	22.70	22.05	22.35	343,208	+0.26(+1.19%)
Apr 23, 2018	21.82	22.11	21.66	22.09	168,330	+0.29(+1.31%)
Apr 20, 2018	21.51	21.82	21.45	21.80	187,361	+0.28(+1.29%)
Apr 19, 2018	21.20	21.73	21.20	21.53	181,398	+0.39(+1.83%)
Apr 18, 2018	21.71	21.83	21.13	21.14	254,892	-0.46(-2.14%)
Apr 17, 2018	21.86	21.88	21.43	21.60	273,263	-0.15(-0.71%)
Apr 16, 2018	21.63	21.80	21.30	21.76	376,463	+0.35(+1.62%)
Apr 13, 2018	21.89	21.89	21.33	21.41	606,374	-0.25(-1.14%)
Apr 12, 2018	21.34	21.80	21.34	21.66	656,675	+0.39(+1.81%)
Apr 11, 2018	20.98	21.31	20.85	21.27	322,351	+0.08(+0.36%)
Apr 10, 2018	21.08	21.26	20.85	21.19	606,184	+0.42(+2.04%)
Apr 09, 2018	20.82	21.20	20.62	20.77	270,344	+0.13(+0.64%)
Apr 06, 2018	20.96	21.32	20.43	20.64	459,623	-0.39(-1.84%)
Apr 05, 2018	21.14	21.32	20.83	21.02	230,811	+0.10(+0.48%)
Apr 04, 2018	20.59	21.06	20.59	20.92	192,737	-0.02(-0.11%)
Apr 03, 2018	20.53	20.95	20.45	20.95	296,017	+0.49(+2.38%)
Apr 02, 2018	20.89	21.12	20.39	20.46	381,012	-0.56(-2.68%)
Mar 29, 2018		21.02	21.02	21.02	0	+0.12(+0.55%)
Mar 28, 2018	20.78	21.15	20.58	20.91	452,887	+0.29(+1.42%)
Mar 27, 2018	21.43	21.47	20.52	20.61	402,640	-0.72(-3.37%)
Mar 26, 2018	20.99	21.35	20.86	21.33	288,337	+0.63(+3.06%)
Mar 23, 2018	21.19	21.32	20.69	20.70	599,005	-0.42(-1.97%)
Mar 22, 2018	21.44	21.52	21.00	21.12	414,482	-0.53(-2.46%)
Mar 21, 2018	21.52	21.78	21.37	21.65	261,816	+0.15(+0.72%)
Mar 20, 2018	21.84	21.93	21.46	21.49	248,986	-0.38(-1.73%)
Mar 19, 2018	22.02	22.14	21.65	21.87	576,794	-0.17(-0.77%)
Mar 16, 2018	21.93	22.27	21.83	22.04	3,437,853	+0.13(+0.60%)
Mar 15, 2018	22.18	22.19	21.80	21.91	522,877	-0.19(-0.84%)
Mar 14, 2018	22.44	22.52	22.04	22.10	369,456	-0.19(-0.87%)
Mar 13, 2018	22.34	22.48	22.15	22.29	739,736	+0.08(+0.38%)
Mar 12, 2018	22.58	22.62	22.12	22.20	897,390	-0.34(-1.51%)
Mar 09, 2018	22.48	22.56	22.27	22.54	449,539	+0.26(+1.18%)
Mar 08, 2018	22.37	22.48	21.97	22.28	497,520	-0.09(-0.41%)
Mar 07, 2018		22.61	22.10	22.37	269,551	-0.05(-0.24%)
Mar 06, 2018	21.93	22.44	21.78	22.43	307,657	+0.52(+2.40%)
Mar 05, 2018	21.34	21.93	21.18	21.90	693,454	+0.41(+1.90%)
Mar 02, 2018	21.09	21.63	20.85	21.49	575,305	+0.34(+1.61%)
Mar 01, 2018	21.12	21.42	20.94	21.15	468,951	-0.02(-0.07%)
Feb 28, 2018	21.63	21.90	21.15	21.17	450,300	-0.25(-1.17%)
Feb 27, 2018	21.57	21.94	21.33	21.42	457,711	-0.27(-1.24%)
Feb 26, 2018	21.71	21.71	21.45	21.69	373,206	+0.02(+0.11%)
Feb 23, 2018	21.76	21.79	21.37	21.67	805,961	+0.02(+0.11%)
Feb 22, 2018	22.14	22.21	21.44	21.64	714,001	-0.41(-1.85%)
Feb 21, 2018	21.28	22.33	21.28	22.05	707,354	+0.81(+3.84%)
Feb 20, 2018	21.54	21.91	21.22	21.24	511,001	-0.35(-1.64%)
Feb 16, 2018		21.59	21.59	21.59	0	+0.07(+0.32%)
Feb 15, 2018	21.64	21.64	21.33	21.52	352,839	+0.01(+0.04%)
Feb 14, 2018	20.91	21.67	20.71	21.51	428,966	+0.49(+2.34%)
Feb 13, 2018	20.79	21.14	20.58	21.02	423,797	+0.19(+0.92%)
Feb 12, 2018	20.43	20.98	20.15	20.83	788,470	+0.58(+2.89%)
Feb 09, 2018	19.85	20.32	19.42	20.25	5,578,964	+0.81(+4.15%)
Feb 08, 2018	20.52	20.69	19.37	19.44	1,019,798	-1.28(-6.19%)
Feb 07, 2018	20.46	20.98	20.34	20.72	188,820	+0.16(+0.79%)
Feb 06, 2018	20.03	20.75	20.03	20.56	351,845	-0.02(-0.07%)
Feb 05, 2018	20.03	20.74	20.01	20.58	528,742	+0.18(+0.87%)
Feb 02, 2018	21.54	21.75	20.33	20.40	652,982	-1.22(-5.65%)

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.