Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	25.11	25.23	24.82	24.86	653,459	-0.16(-0.66%)
Apr 27, 2018	24.94	25.23	24.82	25.03	362,239	+0.04(+0.16%)
Apr 26, 2018	25.07	25.11	24.82	24.98	455,945	-0.12(-0.49%)
Apr 25, 2018	25.07	25.31	24.70	25.11	603,185	+0.12(+0.49%)
Apr 24, 2018	23.96	25.11	23.96	24.98	829,111	+1.15(+4.84%)
Apr 23, 2018	23.79	24.08	23.71	23.83	181,280	+0.12(+0.52%)
Apr 20, 2018	23.54	23.83	23.50	23.71	300,630	+0.04(+0.17%)
Apr 19, 2018	23.26	23.79	23.26	23.67	241,589	+0.37(+1.59%)
Apr 18, 2018	23.50	23.52	23.30	23.30	338,511	-0.12(-0.53%)
Apr 17, 2018	23.71	23.73	23.19	23.42	344,001	-0.21(-0.87%)
Apr 16, 2018	23.42	23.67	23.32	23.63	264,202	+0.33(+1.41%)
Apr 13, 2018	23.75	23.75	23.21	23.30	156,492	-0.29(-1.22%)
Apr 12, 2018	23.34	23.75	23.21	23.58	171,033	+0.37(+1.60%)
Apr 11, 2018	23.17	23.34	23.03	23.21	288,723	-0.16(-0.70%)
Apr 10, 2018	23.30	23.54	23.09	23.38	245,839	+0.33(+1.43%)
Apr 09, 2018	23.09	23.54	23.01	23.05	276,251	+0.08(+0.36%)
Apr 06, 2018	23.50	23.58	22.72	22.97	258,626	-0.66(-2.79%)
Apr 05, 2018	23.83	23.87	23.26	23.63	404,060	-0.04(-0.17%)
Apr 04, 2018	22.89	23.83	22.80	23.67	545,307	+0.41(+1.77%)
Apr 03, 2018	23.13	23.34	22.56	23.26	549,983	+0.33(+1.44%)
Apr 02, 2018	23.42	23.58	22.64	22.93	527,780	-0.49(-2.11%)
Mar 29, 2018		23.42	23.42	23.42	0	-0.04(-0.18%)
Mar 28, 2018	23.13	23.63	22.93	23.46	510,601	+0.35(+1.51%)
Mar 27, 2018	23.83	23.83	23.09	23.11	458,011	-0.56(-2.35%)
Mar 26, 2018	23.30	23.75	23.13	23.67	708,273	+0.62(+2.68%)
Mar 23, 2018	24.16	24.24	23.13	23.05	551,369	-1.03(-4.27%)
Mar 22, 2018	24.82	24.86	24.08	24.08	376,702	-0.95(-3.78%)
Mar 21, 2018	24.94	25.31	24.78	25.03	346,347	+0.08(+0.33%)
Mar 20, 2018	24.98	25.15	24.78	24.94	333,060	-0.04(-0.16%)
Mar 19, 2018	25.31	25.31	24.63	24.98	326,616	-0.33(-1.30%)
Mar 16, 2018	24.86	25.35	24.57	25.31	2,600,180	+0.37(+1.49%)
Mar 15, 2018	24.74	24.98	24.57	24.94	397,098	+0.25(+1.00%)
Mar 14, 2018	25.19	25.19	24.70	24.70	432,608	-0.37(-1.48%)
Mar 13, 2018	25.31	25.31	24.94	25.07	360,861	-0.12(-0.49%)
Mar 12, 2018	25.03	25.27	24.82	25.19	558,157	+0.25(+0.99%)
Mar 09, 2018	24.78	24.98	24.57	24.94	374,070	+0.33(+1.33%)
Mar 08, 2018	24.74	24.86	24.29	24.62	403,162	-0.12(-0.50%)
Mar 07, 2018	24.25	24.86	24.25	24.74	461,541	+0.29(+1.17%)
Mar 06, 2018	24.17	24.58	23.84	24.45	545,132	+0.45(+1.88%)
Mar 05, 2018	23.80	24.21	23.43	24.00	440,869	+0.08(+0.34%)
Mar 02, 2018	23.26	24.00	23.12	23.92	343,741	+0.45(+1.92%)
Mar 01, 2018	23.26	23.67	23.02	23.47	271,626	+0.16(+0.70%)
Feb 28, 2018	23.84	23.96	23.31	23.31	573,734	-0.45(-1.90%)
Feb 27, 2018	23.96	24.45	23.76	23.76	454,709	-0.16(-0.69%)
Feb 26, 2018	23.84	23.96	23.59	23.92	191,784	+0.12(+0.52%)
Feb 23, 2018	23.55	23.80	23.43	23.80	313,777	+0.33(+1.40%)
Feb 22, 2018	24.33	24.33	23.47	23.47	301,103	-0.70(-2.88%)
Feb 21, 2018	23.80	24.49	23.72	24.17	356,101	+0.41(+1.72%)
Feb 20, 2018	24.00	24.37	23.67	23.76	285,897	-0.41(-1.69%)
Feb 16, 2018		24.17	24.17	24.17	0	+0.31(+1.29%)
Feb 15, 2018	23.92	23.96	23.67	23.86	313,553	+0.10(+0.43%)
Feb 14, 2018	23.14	23.84	22.98	23.76	513,209	+0.49(+2.11%)
Feb 13, 2018	23.51	23.72	22.98	23.26	471,989	-0.49(-2.07%)
Feb 12, 2018	23.67	24.08	23.51	23.76	714,124	+0.08(+0.35%)
Feb 09, 2018	23.51	23.84	22.81	23.67	514,809	+0.61(+2.66%)
Feb 08, 2018	23.65	23.65	23.06	23.06	440,692	-0.47(-2.00%)
Feb 07, 2018	23.22	23.69	22.96	23.53	264,866	+0.16(+0.70%)
Feb 06, 2018	22.73	23.49	22.63	23.37	627,988	-0.14(-0.61%)
Feb 05, 2018	24.06	24.41	23.22	23.51	524,772	-0.80(-3.29%)
Feb 02, 2018	24.31	24.78	24.47	24.31	797,022	-0.16(-0.67%)

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.