Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.75	24.88	24.56	24.79	218,786	+0.14(+0.56%)
Apr 27, 2018	24.88	25.02	24.61	24.65	172,245	-0.14(-0.56%)
Apr 26, 2018	24.42	24.98	24.42	24.79	188,137	+0.46(+1.90%)
Apr 25, 2018	24.38	24.52	24.15	24.33	134,781	-0.09(-0.38%)
Apr 24, 2018	24.42	24.56	23.87	24.42	206,001	+0.09(+0.38%)
Apr 23, 2018	24.47	24.84	24.24	24.33	186,087	+0.00(+0.00%)
Apr 20, 2018	24.15	24.38	24.15	24.33	178,283	+0.09(+0.38%)
Apr 19, 2018	23.92	24.33	23.87	24.24	186,465	+0.37(+1.55%)
Apr 18, 2018	23.87	23.96	23.73	23.87	234,477	+0.09(+0.39%)
Apr 17, 2018	24.01	24.26	23.68	23.78	198,183	-0.14(-0.58%)
Apr 16, 2018	23.68	24.47	23.68	23.92	575,657	+0.32(+1.37%)
Apr 13, 2018	23.59	23.68	23.45	23.59	137,059	+0.05(+0.20%)
Apr 12, 2018	23.50	23.68	23.41	23.55	126,951	+0.14(+0.59%)
Apr 11, 2018	23.36	23.55	23.27	23.41	159,261	-0.05(-0.20%)
Apr 10, 2018	23.36	23.78	23.31	23.45	261,215	+0.23(+0.99%)
Apr 09, 2018	23.41	23.73	23.18	23.22	374,276	-0.05(-0.20%)
Apr 06, 2018	23.59	23.78	23.13	23.27	248,057	-0.42(-1.75%)
Apr 05, 2018	23.68	23.82	23.50	23.68	250,490	+0.05(+0.20%)
Apr 04, 2018	22.85	23.68	22.85	23.64	335,757	+0.60(+2.61%)
Apr 03, 2018	22.53	23.08	22.39	23.04	353,951	+0.60(+2.67%)
Apr 02, 2018	22.58	22.78	22.25	22.44	294,518	-0.14(-0.61%)
Mar 29, 2018		22.58	22.58	22.58	0	+0.28(+1.24%)
Mar 28, 2018	22.25	22.53	22.11	22.30	322,520	+0.14(+0.62%)
Mar 27, 2018	22.16	22.44	22.07	22.16	309,821	-0.05(-0.21%)
Mar 26, 2018	22.35	22.48	22.08	22.21	342,362	+0.00(+0.00%)
Mar 23, 2018	22.35	22.81	22.16	22.21	336,737	-0.14(-0.62%)
Mar 22, 2018	22.62	22.90	22.35	22.35	376,511	-0.42(-1.83%)
Mar 21, 2018	22.58	23.13	22.48	22.76	702,470	+0.14(+0.61%)
Mar 20, 2018	22.39	22.76	22.39	22.62	208,530	+0.18(+0.82%)
Mar 19, 2018	22.39	22.58	22.11	22.44	318,652	-0.09(-0.41%)
Mar 16, 2018	22.21	22.76	22.21	22.53	475,145	+0.32(+1.46%)
Mar 15, 2018	22.39	22.62	22.16	22.21	304,139	-0.09(-0.41%)
Mar 14, 2018	22.85	22.90	22.30	22.30	275,950	-0.55(-2.42%)
Mar 13, 2018	23.04	23.25	22.81	22.85	102,008	-0.14(-0.60%)
Mar 12, 2018	22.99	23.36	22.95	22.99	204,680	+0.00(+0.00%)
Mar 09, 2018	22.67	22.99	22.30	22.99	521,415	+0.51(+2.26%)
Mar 08, 2018	22.99	23.41	22.48	22.48	304,045	-0.42(-1.81%)
Mar 07, 2018	22.62	22.95	22.62	22.90	201,637	+0.15(+0.65%)
Mar 06, 2018	22.84	22.84	22.48	22.75	279,446	-0.09(-0.40%)
Mar 05, 2018	23.03	23.10	22.75	22.84	326,593	-0.28(-1.19%)
Mar 02, 2018	21.97	23.21	21.97	23.12	499,861	+0.32(+1.41%)
Mar 01, 2018	22.57	22.94	22.43	22.80	315,626	+0.23(+1.02%)
Feb 28, 2018	22.80	22.98	22.57	22.57	220,289	-0.18(-0.81%)
Feb 27, 2018	23.03	23.30	22.75	22.75	329,032	-0.18(-0.80%)
Feb 26, 2018	23.30	23.44	22.89	22.94	300,138	-0.18(-0.80%)
Feb 23, 2018	22.38	23.30	21.88	23.12	450,954	+0.87(+3.93%)
Feb 22, 2018		22.66	22.11	22.25	387,108	+0.18(+0.83%)
Feb 21, 2018	20.22	22.06	19.81	22.06	502,938	+1.38(+6.67%)
Feb 20, 2018	20.68	20.91	20.59	20.68	403,321	-0.18(-0.88%)
Feb 16, 2018		20.87	20.87	20.87	0	-0.41(-1.94%)
Feb 15, 2018	21.23	21.37	21.14	21.28	317,107	+0.09(+0.43%)
Feb 14, 2018	21.10	21.33	20.91	21.19	325,005	+0.00(+0.00%)
Feb 13, 2018	20.82	21.23	20.59	21.19	333,859	+0.28(+1.32%)
Feb 12, 2018	20.91	21.14	20.68	20.91	232,808	+0.00(+0.00%)
Feb 09, 2018	21.10	21.10	20.64	20.91	230,275	-0.05(-0.22%)
Feb 08, 2018	21.51	21.51	20.91	20.96	203,756	-0.51(-2.36%)
Feb 07, 2018	21.51	21.74	21.14	21.46	341,394	-0.05(-0.21%)
Feb 06, 2018	21.19	21.74	21.18	21.51	241,892	-0.46(-2.09%)
Feb 05, 2018	21.88	22.11	21.65	21.97	206,323	+0.09(+0.42%)
Feb 02, 2018	22.06	22.06	21.63	21.88	190,261	-0.18(-0.83%)

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.