Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.04	23.04	22.77	22.86	55,678	-0.18(-0.77%)
Apr 27, 2018	23.00	23.53	22.83	23.04	54,811	+0.00(+0.00%)
Apr 26, 2018	23.09	23.09	22.92	23.04	32,895	+0.09(+0.38%)
Apr 25, 2018	23.08	23.15	22.86	22.95	53,485	-0.32(-1.36%)
Apr 24, 2018	23.72	23.72	23.21	23.27	12,546	-0.29(-1.23%)
Apr 23, 2018	23.81	23.81	23.49	23.56	14,012	-0.39(-1.62%)
Apr 20, 2018	24.07	24.16	23.87	23.95	27,643	-0.22(-0.91%)
Apr 19, 2018	24.33	24.33	24.03	24.17	51,253	+0.12(+0.51%)
Apr 18, 2018	23.71	24.25	23.71	24.05	95,805	+0.64(+2.75%)
Apr 17, 2018	23.27	23.44	23.21	23.40	37,525	+0.23(+0.99%)
Apr 16, 2018	23.43	23.63	23.08	23.17	20,777	-0.24(-1.02%)
Apr 13, 2018	23.60	23.75	23.40	23.41	36,817	-0.03(-0.11%)
Apr 12, 2018	23.49	23.49	23.28	23.44	29,992	-0.16(-0.67%)
Apr 11, 2018	23.49	23.66	23.49	23.60	9,879	+0.08(+0.34%)
Apr 10, 2018	23.18	23.63	23.18	23.52	18,087	+0.92(+4.06%)
Apr 09, 2018	22.80	22.84	22.53	22.60	29,135	-0.06(-0.27%)
Apr 06, 2018	23.05	23.19	22.55	22.66	13,916	-0.50(-2.17%)
Apr 05, 2018	22.93	23.26	22.93	23.16	21,942	+0.30(+1.31%)
Apr 04, 2018	22.46	22.86	22.26	22.86	62,702	+0.09(+0.39%)
Apr 03, 2018	22.72	22.88	22.53	22.78	35,426	+0.35(+1.57%)
Apr 02, 2018	23.14	23.46	22.39	22.42	47,597	-0.48(-2.12%)
Mar 29, 2018		22.91	22.91	22.91	0	+0.67(+3.01%)
Mar 28, 2018	22.71	22.77	22.20	22.24	59,580	-0.67(-2.93%)
Mar 27, 2018	23.33	23.54	22.88	22.91	70,066	-0.28(-1.22%)
Mar 26, 2018	23.10	23.30	22.93	23.19	57,628	+0.33(+1.43%)
Mar 23, 2018	23.38	23.38	22.83	22.86	41,459	-0.46(-1.97%)
Mar 22, 2018	23.66	23.77	23.23	23.32	24,546	-0.70(-2.90%)
Mar 21, 2018	23.40	24.03	23.38	24.02	35,461	+0.51(+2.18%)
Mar 20, 2018	23.73	23.73	23.46	23.51	35,599	-0.32(-1.33%)
Mar 19, 2018	24.16	24.16	23.64	23.82	30,745	-0.48(-1.99%)
Mar 16, 2018	24.23	24.38	24.23	24.31	27,819	-0.06(-0.25%)
Mar 15, 2018	24.53	24.55	24.31	24.37	109,013	-0.24(-0.97%)
Mar 14, 2018	24.59	24.74	24.52	24.61	23,278	+0.32(+1.31%)
Mar 13, 2018	24.42	24.59	24.25	24.29	107,828	+0.00(+0.00%)
Mar 12, 2018	24.12	24.29	24.10	24.29	39,898	+0.22(+0.92%)
Mar 09, 2018	23.96	24.19	23.90	24.07	64,388	+0.28(+1.19%)
Mar 08, 2018	24.08	24.08	23.65	23.79	38,116	-0.29(-1.21%)
Mar 07, 2018		24.16		24.08	22,744	-0.29(-1.19%)
Mar 06, 2018	24.24	24.57	24.24	24.37	20,299	+0.56(+2.33%)
Mar 05, 2018	23.43	23.82	23.37	23.82	17,289	+0.15(+0.63%)
Mar 02, 2018	23.59	23.69	23.42	23.67	25,778	-0.18(-0.74%)
Mar 01, 2018	23.97	23.97	23.43	23.84	64,512	-0.14(-0.60%)
Feb 28, 2018	24.50	24.50	23.99	23.99	62,975	-0.64(-2.60%)
Feb 27, 2018	24.92	24.92	24.55	24.63	38,611	-0.61(-2.41%)
Feb 26, 2018	25.01	25.26	24.94	25.24	51,633	+0.45(+1.81%)
Feb 23, 2018	24.59	24.79	24.30	24.79	24,300	+0.41(+1.66%)
Feb 22, 2018				24.38	31,371	+0.26(+1.06%)
Feb 21, 2018	24.29	24.59	24.10	24.12	20,107	+0.00(+0.00%)
Feb 20, 2018	24.16	24.31	23.81	24.12	41,542	-0.48(-1.94%)
Feb 16, 2018		24.60	24.60	24.60	0	-0.40(-1.59%)
Feb 15, 2018	24.99	25.12	24.57	25.00	56,623	+0.46(+1.87%)
Feb 14, 2018	23.43	24.60	23.43	24.54	44,737	+0.98(+4.15%)
Feb 13, 2018	23.12	23.62	23.12	23.56	74,568	+0.58(+2.53%)
Feb 12, 2018	22.75	23.18	22.71	22.98	267,368	+0.40(+1.76%)
Feb 09, 2018	22.27	22.61	21.70	22.58	344,737	+0.26(+1.19%)
Feb 08, 2018	23.08	23.08	22.41	22.32	93,591	-0.85(-3.65%)
Feb 07, 2018	23.63	23.85	23.02	23.16	133,281	-0.97(-4.02%)
Feb 06, 2018	23.17	24.27	23.10	24.13	105,311	+0.45(+1.90%)
Feb 05, 2018	24.12	24.59	23.45	23.68	82,707	-0.29(-1.21%)
Feb 02, 2018	24.87	24.87	23.97	23.97	104,105	-0.90(-3.62%)

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.