Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.69	19.85	19.66	19.69	1,813,087	-0.01(-0.04%)
Apr 27, 2018	19.67	19.78	19.60	19.70	1,686,429	-0.09(-0.47%)
Apr 26, 2018	19.91	19.92	19.73	19.79	2,343,847	+0.05(+0.26%)
Apr 25, 2018	19.74	19.81	19.60	19.74	13,503,221	-0.36(-1.81%)
Apr 24, 2018	20.50	20.51	19.96	20.11	3,115,992	-0.34(-1.66%)
Apr 23, 2018	20.52	20.56	20.41	20.44	2,584,390	-0.03(-0.17%)
Apr 20, 2018	20.57	20.63	20.45	20.48	3,737,106	-0.06(-0.29%)
Apr 19, 2018	20.71	20.77	20.45	20.54	3,482,515	+0.69(+3.45%)
Apr 18, 2018	19.65	19.91	19.61	19.85	2,764,423	+0.14(+0.73%)
Apr 17, 2018	19.67	19.77	19.64	19.71	2,583,801	+0.24(+1.22%)
Apr 16, 2018	19.55	19.55	19.39	19.47	2,729,633	+0.13(+0.66%)
Apr 13, 2018	19.45	19.47	19.26	19.34	2,330,403	+0.02(+0.09%)
Apr 12, 2018	19.27	19.38	19.24	19.33	6,218,600	+0.07(+0.35%)
Apr 11, 2018	19.27	19.36	19.22	19.26	4,612,961	-0.18(-0.91%)
Apr 10, 2018	19.56	19.57	19.35	19.44	5,282,138	+0.29(+1.50%)
Apr 09, 2018	19.15	19.34	19.10	19.15	3,415,066	+0.26(+1.39%)
Apr 06, 2018	19.10	19.22	18.76	18.89	2,590,599	-0.31(-1.63%)
Apr 05, 2018	19.06	19.31	19.01	19.20	3,098,107	+0.35(+1.84%)
Apr 04, 2018	18.72	18.86	18.55	18.85	6,646,721	-0.19(-1.00%)
Apr 03, 2018	18.94	19.08	18.89	19.04	2,690,060	-0.11(-0.60%)
Apr 02, 2018	19.36	19.40	18.97	19.16	2,014,430	-0.24(-1.22%)
Mar 29, 2018		19.39	19.39	19.39	0	+0.15(+0.76%)
Mar 28, 2018	19.07	19.36	18.94	19.25	3,725,758	+0.25(+1.33%)
Mar 27, 2018	19.31	19.39	18.93	18.99	3,419,374	-0.18(-0.94%)
Mar 26, 2018	19.20	19.23	18.85	19.17	1,834,868	+0.36(+1.91%)
Mar 23, 2018	19.14	19.20	18.81	18.81	3,111,183	-0.11(-0.60%)
Mar 22, 2018	19.30	19.31	18.90	18.93	3,264,408	-0.56(-2.89%)
Mar 21, 2018	19.56	19.61	19.46	19.49	2,083,438	-0.05(-0.25%)
Mar 20, 2018	19.55	19.65	19.53	19.54	1,379,491	-0.03(-0.17%)
Mar 19, 2018	19.70	19.70	19.43	19.57	1,595,010	-0.24(-1.20%)
Mar 16, 2018	19.70	19.84	19.69	19.81	1,799,543	+0.10(+0.50%)
Mar 15, 2018	19.70	19.83	19.67	19.71	2,274,502	-0.07(-0.37%)
Mar 14, 2018	20.00	20.00	19.70	19.79	1,441,061	-0.01(-0.04%)
Mar 13, 2018	20.09	20.11	19.76	19.79	1,546,696	-0.19(-0.94%)
Mar 12, 2018	19.95	20.02	19.86	19.98	2,655,217	-0.12(-0.61%)
Mar 09, 2018	19.95	20.12	19.92	20.10	2,120,736	+0.20(+1.03%)
Mar 08, 2018	19.78	19.92	19.73	19.90	2,217,384	+0.14(+0.70%)
Mar 07, 2018		19.79	19.57	19.76	2,356,023	-0.11(-0.58%)
Mar 06, 2018	19.93	19.98	19.84	19.88	1,801,524	+0.11(+0.58%)
Mar 05, 2018	19.58	19.83	19.55	19.76	2,197,543	+0.15(+0.75%)
Mar 02, 2018	19.55	19.64	19.35	19.61	3,883,992	-0.01(-0.04%)
Mar 01, 2018	19.79	19.86	19.49	19.62	5,594,137	-0.22(-1.11%)
Feb 28, 2018	20.18	20.21	19.83	19.84	4,110,435	-0.42(-2.06%)
Feb 27, 2018	20.41	20.50	20.25	20.26	2,015,342	-0.18(-0.88%)
Feb 26, 2018	20.30	20.48	20.23	20.44	2,663,942	-0.02(-0.12%)
Feb 23, 2018	20.38	20.48	20.35	20.46	1,413,394	+0.04(+0.20%)
Feb 22, 2018	20.32	20.49	20.24	20.42	2,052,834	+0.06(+0.28%)
Feb 21, 2018	20.48	20.67	20.37	20.37	2,279,789	-0.26(-1.27%)
Feb 20, 2018	20.61	20.81	20.58	20.63	3,155,883	-0.14(-0.67%)
Feb 16, 2018		20.77	20.77	20.77	0	-0.04(-0.20%)
Feb 15, 2018	20.76	20.83	20.64	20.81	2,586,913	+0.49(+2.41%)
Feb 14, 2018	19.81	20.36	19.81	20.32	2,991,215	+0.42(+2.09%)
Feb 13, 2018	19.92	19.97	19.82	19.90	2,094,392	-0.20(-0.98%)
Feb 12, 2018	20.01	20.19	19.92	20.10	3,097,826	+0.25(+1.23%)
Feb 09, 2018	19.98	20.08	19.40	19.85	6,220,355	+0.01(+0.04%)
Feb 08, 2018	20.46	20.53	19.83	19.84	6,543,157	-1.51(-7.08%)
Feb 07, 2018	21.42	21.54	21.22	21.35	4,148,519	-0.20(-0.95%)
Feb 06, 2018	21.16	21.63	21.06	21.56	4,611,228	+0.02(+0.08%)
Feb 05, 2018	21.98	22.03	21.34	21.54	3,632,201	-0.87(-3.86%)
Feb 02, 2018	22.64	22.66	22.40	22.41	2,309,244	-0.51(-2.25%)

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.