Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.83	21.85	21.78	21.81	56,176	-0.04(-0.20%)
Apr 27, 2018	21.89	21.91	21.82	21.85	36,236	-0.09(-0.43%)
Apr 26, 2018	21.92	22.01	21.92	21.94	59,231	-0.11(-0.51%)
Apr 25, 2018	22.01	22.07	22.01	22.06	72,053	+0.10(+0.47%)
Apr 24, 2018	21.95	21.98	21.91	21.95	70,434	+0.03(+0.13%)
Apr 23, 2018	21.88	21.96	21.88	21.92	80,250	+0.08(+0.38%)
Apr 20, 2018	21.79	21.85	21.75	21.84	36,817	+0.15(+0.67%)
Apr 19, 2018	21.66	21.76	21.65	21.69	97,938	+0.13(+0.59%)
Apr 18, 2018	21.48	21.57	21.44	21.57	84,093	+0.17(+0.81%)
Apr 17, 2018	21.48	21.48	21.39	21.39	76,077	-0.05(-0.24%)
Apr 16, 2018	21.46	21.52	21.44	21.44	28,889	+0.03(+0.13%)
Apr 13, 2018	21.47	21.47	21.39	21.42	6,101	-0.05(-0.22%)
Apr 12, 2018	21.34	21.46	21.34	21.46	79,871	+0.14(+0.66%)
Apr 11, 2018	21.24	21.34	21.24	21.32	8,514	-0.01(-0.04%)
Apr 10, 2018	21.28	21.35	21.28	21.33	6,765	+0.08(+0.35%)
Apr 09, 2018	21.35	21.37	21.26	21.26	37,070	-0.02(-0.09%)
Apr 06, 2018	21.35	21.35	21.26	21.28	25,281	-0.18(-0.83%)
Apr 05, 2018	21.39	21.45	21.37	21.45	152,456	+0.10(+0.47%)
Apr 04, 2018	21.27	21.35	21.23	21.35	14,355	+0.06(+0.27%)
Apr 03, 2018	21.28	21.33	21.22	21.30	11,549	+0.12(+0.58%)
Apr 02, 2018	21.21	21.25	21.11	21.17	131,831	-0.06(-0.26%)
Mar 29, 2018		21.23	21.23	21.23	0	-0.10(-0.48%)
Mar 28, 2018	21.21	21.33	21.18	21.33	81,428	+0.02(+0.09%)
Mar 27, 2018	21.43	21.43	21.28	21.31	16,314	-0.21(-0.96%)
Mar 26, 2018	21.48	21.52	21.43	21.52	14,961	+0.13(+0.62%)
Mar 23, 2018	21.48	21.49	21.39	21.39	16,849	-0.07(-0.31%)
Mar 22, 2018	21.51	21.51	21.39	21.45	92,176	-0.23(-1.04%)
Mar 21, 2018	21.75	21.80	21.64	21.68	72,221	+0.03(+0.13%)
Mar 20, 2018	21.63	21.68	21.63	21.65	8,797	+0.08(+0.39%)
Mar 19, 2018	21.61	21.61	21.50	21.57	35,861	+0.04(+0.17%)
Mar 16, 2018	21.52	21.56	21.52	21.53	22,130	+0.07(+0.31%)
Mar 15, 2018	21.46	21.51	21.41	21.46	67,765	-0.01(-0.04%)
Mar 14, 2018	21.53	21.53	21.43	21.47	56,497	-0.08(-0.37%)
Mar 13, 2018	21.56	21.61	21.53	21.55	31,015	-0.07(-0.33%)
Mar 12, 2018	21.70	21.70	21.61	21.62	29,623	-0.09(-0.43%)
Mar 09, 2018	21.71	21.75	21.69	21.72	40,975	+0.10(+0.48%)
Mar 08, 2018	21.62	21.65	21.59	21.61	11,889	-0.08(-0.39%)
Mar 07, 2018		21.71	21.58	21.70	189,515	+0.00(+0.00%)
Mar 06, 2018	21.73	21.73	21.60	21.70	59,959	+0.03(+0.13%)
Mar 05, 2018	21.57	21.73	21.53	21.67	53,333	+0.06(+0.26%)
Mar 02, 2018	21.51	21.65	21.51	21.61	69,989	+0.18(+0.83%)
Mar 01, 2018	21.64	21.66	21.43	21.44	227,086	-0.23(-1.04%)
Feb 28, 2018	21.70	21.74	21.63	21.66	27,475	-0.12(-0.56%)
Feb 27, 2018	21.59	21.86	21.59	21.78	58,423	+0.10(+0.48%)
Feb 26, 2018	21.61	21.68	21.57	21.68	464,890	-0.03(-0.13%)
Feb 23, 2018	21.75	21.75	21.66	21.71	144,326	-0.13(-0.60%)
Feb 22, 2018	21.88	21.88	21.77	21.84	66,792	-0.11(-0.51%)
Feb 21, 2018	21.79	21.97	21.73	21.95	56,144	+0.15(+0.69%)
Feb 20, 2018	21.83	21.85	21.75	21.80	86,855	+0.10(+0.48%)
Feb 16, 2018		21.70	21.70	21.70	0	-0.09(-0.43%)
Feb 15, 2018	21.88	21.88	21.75	21.79	315,524	-0.08(-0.39%)
Feb 14, 2018	21.65	21.88	21.65	21.88	86,010	+0.34(+1.57%)
Feb 13, 2018	21.63	21.65	21.54	21.54	50,124	-0.12(-0.56%)
Feb 12, 2018	21.59	21.69	21.55	21.66	231,299	+0.08(+0.37%)
Feb 09, 2018	21.68	21.68	21.38	21.58	169,576	+0.02(+0.11%)
Feb 08, 2018	21.71	21.76	21.54	21.56	212,897	+0.01(+0.04%)
Feb 07, 2018	21.37	21.59	21.45	21.55	86,059	+0.09(+0.44%)
Feb 06, 2018	21.28	21.45	21.28	21.45	592,413	+0.10(+0.45%)
Feb 05, 2018	21.62	21.63	21.15	21.36	300,051	-0.23(-1.06%)
Feb 02, 2018	21.60	21.64	21.53	21.59	159,041	+0.09(+0.44%)

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.