Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.22	22.26	21.94	21.99	17,996	-0.22(-1.00%)
Apr 27, 2018	22.40	22.40	22.09	22.21	6,775	-0.21(-0.96%)
Apr 26, 2018	22.35	22.64	22.31	22.42	8,576	+0.08(+0.35%)
Apr 25, 2018	22.30	22.59	22.17	22.35	19,560	+0.01(+0.04%)
Apr 24, 2018	22.29	22.36	22.11	22.34	12,763	+0.15(+0.70%)
Apr 23, 2018	22.19	22.46	22.05	22.18	11,305	+0.03(+0.15%)
Apr 20, 2018	22.16	22.23	22.06	22.15	17,561	+0.04(+0.19%)
Apr 19, 2018	22.04	22.29	22.04	22.11	11,148	+0.01(+0.04%)
Apr 18, 2018	21.95	22.29	21.95	22.10	18,441	+0.15(+0.66%)
Apr 17, 2018	21.85	22.27	21.85	21.95	31,770	+0.21(+0.99%)
Apr 16, 2018	21.88	22.00	21.62	21.74	36,920	-0.01(-0.04%)
Apr 13, 2018	21.93	22.07	21.46	21.75	27,144	-0.15(-0.67%)
Apr 12, 2018	21.64	22.08	21.64	21.89	49,140	+0.28(+1.31%)
Apr 11, 2018	21.52	21.66	21.27	21.61	37,859	-0.05(-0.24%)
Apr 10, 2018	21.51	21.85	21.38	21.66	28,260	+0.44(+2.06%)
Apr 09, 2018	21.33	22.11	20.94	21.22	94,374	+0.02(+0.08%)
Apr 06, 2018	21.54	21.64	21.12	21.21	50,925	-0.50(-2.29%)
Apr 05, 2018	21.35	21.84	21.24	21.70	13,314	+0.47(+2.22%)
Apr 04, 2018	20.55	21.39	20.55	21.23	18,878	+0.42(+2.02%)
Apr 03, 2018	20.97	21.24	20.61	20.81	31,769	-0.03(-0.16%)
Apr 02, 2018	21.22	21.36	20.67	20.85	39,763	-0.44(-2.05%)
Mar 29, 2018		21.28	21.28	21.28	0	+0.16(+0.77%)
Mar 28, 2018	21.31	21.75	21.04	21.12	19,190	-0.21(-0.96%)
Mar 27, 2018	21.53	21.78	21.25	21.33	35,950	-0.11(-0.52%)
Mar 26, 2018	21.75	21.79	21.30	21.44	35,938	-0.08(-0.36%)
Mar 23, 2018	22.16	22.20	21.44	21.51	36,847	-0.63(-2.83%)
Mar 22, 2018	23.00	23.47	22.11	22.14	26,795	-0.92(-3.98%)
Mar 21, 2018	23.55	23.55	22.97	23.06	24,259	-0.44(-1.86%)
Mar 20, 2018	23.28	23.52	23.14	23.49	23,081	+0.30(+1.29%)
Mar 19, 2018	22.54	23.27	22.54	23.19	44,341	+0.64(+2.85%)
Mar 16, 2018	22.95	23.36	22.55	22.55	210,959	-0.33(-1.42%)
Mar 15, 2018	23.32	23.32	22.82	22.88	21,681	-0.42(-1.80%)
Mar 14, 2018	23.37	23.38	23.17	23.30	13,173	+0.05(+0.22%)
Mar 13, 2018	23.13	23.49	23.13	23.25	46,276	+0.22(+0.97%)
Mar 12, 2018	23.23	23.36	22.95	23.02	44,456	-0.15(-0.67%)
Mar 09, 2018	22.83	23.46	22.83	23.18	31,645	+0.39(+1.73%)
Mar 08, 2018	22.73	22.94	22.52	22.78	31,514	+0.03(+0.15%)
Mar 07, 2018			22.52	22.75	19,239	-0.20(-0.86%)
Mar 06, 2018		23.30	22.41	22.95	60,304	+0.26(+1.13%)
Mar 05, 2018	23.31	23.60	22.69	22.69	22,629	-0.71(-3.04%)
Mar 02, 2018	22.90	23.53	22.90	23.40	23,585	+0.32(+1.37%)
Mar 01, 2018	22.93	23.12	22.84	23.08	31,601	+0.13(+0.56%)
Feb 28, 2018	23.01	23.01	22.59	22.95	34,556	-0.03(-0.15%)
Feb 27, 2018	23.12	23.20	22.77	22.99	28,733	-0.08(-0.33%)
Feb 26, 2018	23.30	23.30	22.59	23.07	31,015	-0.28(-1.21%)
Feb 23, 2018	22.08	23.57	21.97	23.35	51,768	+1.34(+6.07%)
Feb 22, 2018	21.93	22.22	21.81	22.01	20,129	+0.14(+0.63%)
Feb 21, 2018	21.78	22.25	21.69	21.87	29,199	+0.08(+0.35%)
Feb 20, 2018	22.34	22.34	21.77	21.80	29,633	-0.57(-2.57%)
Feb 16, 2018		22.37	22.37	22.37	0	+0.21(+0.93%)
Feb 15, 2018	22.46	22.60	21.99	22.17	20,135	-0.16(-0.73%)
Feb 14, 2018	22.85	22.87	21.99	22.33	32,078	-0.63(-2.72%)
Feb 13, 2018	22.41	23.10	22.41	22.95	32,546	+0.49(+2.17%)
Feb 12, 2018	22.88	22.88	22.24	22.47	38,040	-0.33(-1.46%)
Feb 09, 2018	23.07	23.07	22.67	22.80	63,598	-0.11(-0.49%)
Feb 08, 2018	23.07	23.34	22.91	22.91	42,125	-0.12(-0.52%)
Feb 07, 2018	23.38	23.38	23.01	23.03	44,329	-0.33(-1.39%)
Feb 06, 2018	23.02	23.58	22.63	23.36	70,972	-0.22(-0.94%)
Feb 05, 2018	24.06	24.06	23.32	23.58	63,022	-0.57(-2.38%)
Feb 02, 2018	24.83	24.83	24.07	24.15	35,179	-0.69(-2.79%)

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.