Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.79	22.02	21.69	21.69	249,433	-0.01(-0.04%)
Apr 27, 2018	21.75	22.05	21.62	21.70	357,662	+0.09(+0.42%)
Apr 26, 2018	21.70	21.82	21.56	21.61	152,394	-0.03(-0.12%)
Apr 25, 2018	21.52	21.81	21.42	21.64	133,143	+0.11(+0.50%)
Apr 24, 2018	21.48	21.80	21.22	21.53	256,604	+0.19(+0.88%)
Apr 23, 2018	20.88	21.38	20.88	21.34	231,993	+0.48(+2.33%)
Apr 20, 2018	21.18	21.40	20.82	20.86	191,285	-0.29(-1.36%)
Apr 19, 2018	21.30	21.45	21.04	21.14	291,170	-0.22(-1.05%)
Apr 18, 2018	21.92	21.93	21.34	21.37	198,712	-0.46(-2.10%)
Apr 17, 2018	21.98	22.18	21.77	21.83	231,548	+0.01(+0.04%)
Apr 16, 2018	21.74	21.95	21.56	21.82	200,234	+0.17(+0.79%)
Apr 13, 2018	21.89	21.98	21.57	21.65	151,703	-0.19(-0.86%)
Apr 12, 2018	21.76	21.99	21.65	21.83	464,326	+0.19(+0.87%)
Apr 11, 2018	21.56	21.79	21.51	21.65	302,094	+0.08(+0.37%)
Apr 10, 2018	21.48	21.63	21.19	21.56	207,194	+0.35(+1.65%)
Apr 09, 2018	21.60	21.61	21.12	21.21	358,287	-0.20(-0.92%)
Apr 06, 2018	21.45	21.87	21.30	21.41	255,532	-0.14(-0.67%)
Apr 05, 2018	21.23	21.56	21.23	21.56	375,770	+0.48(+2.30%)
Apr 04, 2018	20.70	21.19	20.62	21.07	428,320	+0.20(+0.95%)
Apr 03, 2018	20.18	20.95	20.12	20.87	386,822	+0.59(+2.92%)
Apr 02, 2018	20.73	20.91	20.15	20.28	213,195	-0.45(-2.17%)
Mar 29, 2018		20.73	20.73	20.73	0	+0.02(+0.09%)
Mar 28, 2018	20.67	20.95	20.55	20.71	214,245	+0.01(+0.04%)
Mar 27, 2018	21.08	21.11	20.68	20.70	249,943	-0.36(-1.70%)
Mar 26, 2018	21.05	21.28	20.84	21.06	212,636	+0.29(+1.38%)
Mar 23, 2018	21.19	21.29	20.77	20.77	216,514	-0.33(-1.57%)
Mar 22, 2018	20.96	21.41	20.86	21.11	353,247	+0.00(+0.00%)
Mar 21, 2018	21.28	21.52	21.05	21.11	264,515	-0.26(-1.22%)
Mar 20, 2018	21.31	21.54	21.13	21.37	159,183	+0.04(+0.17%)
Mar 19, 2018	20.73	21.91	20.44	21.33	400,514	-0.30(-1.37%)
Mar 16, 2018	21.29	21.64	21.05	21.63	390,209	+0.41(+1.95%)
Mar 15, 2018	21.23	21.35	20.99	21.21	202,109	-0.02(-0.08%)
Mar 14, 2018	21.08	21.37	20.75	21.23	284,078	+0.40(+1.93%)
Mar 13, 2018	20.55	21.11	20.36	20.83	487,011	+0.43(+2.10%)
Mar 12, 2018	20.54	20.63	20.21	20.40	268,938	-0.14(-0.70%)
Mar 09, 2018	20.26	20.69	20.00	20.55	512,324	+0.38(+1.86%)
Mar 08, 2018	20.36	20.41	19.64	20.17	445,126	+0.16(+0.80%)
Mar 07, 2018			19.32	20.01	635,377	+0.26(+1.31%)
Mar 06, 2018	19.24	19.80	19.24	19.75	321,110	+0.57(+2.98%)
Mar 05, 2018	18.77	19.46	18.77	19.18	485,455	+0.38(+1.99%)
Mar 02, 2018	18.63	18.91	18.51	18.80	398,548	+0.04(+0.24%)
Mar 01, 2018	18.94	19.06	18.70	18.76	140,133	-0.16(-0.85%)
Feb 28, 2018	18.98	19.21	18.87	18.92	332,271	-0.06(-0.33%)
Feb 27, 2018	19.46	19.64	18.96	18.98	236,749	-0.46(-2.34%)
Feb 26, 2018	19.09	19.52	19.01	19.44	173,311	+0.43(+2.25%)
Feb 23, 2018	19.07	19.21	18.88	19.01	160,418	+0.03(+0.14%)
Feb 22, 2018		18.99		18.98	161,293	+0.29(+1.53%)
Feb 21, 2018	18.81	19.06	18.70	18.70	121,294	-0.06(-0.33%)
Feb 20, 2018	18.80	18.98	18.64	18.76	155,655	-0.14(-0.76%)
Feb 16, 2018		18.90	18.90	18.90	0	-0.32(-1.67%)
Feb 15, 2018	19.13	19.33	18.94	19.22	206,070	+0.25(+1.32%)
Feb 14, 2018	18.78	19.31	18.78	18.97	267,998	+0.05(+0.28%)
Feb 13, 2018	18.75	18.97	18.59	18.92	185,754	+0.08(+0.43%)
Feb 12, 2018	18.84	19.03	18.52	18.84	136,790	+0.04(+0.24%)
Feb 09, 2018	18.32	18.92	18.19	18.80	286,703	+0.62(+3.39%)
Feb 08, 2018	18.13	18.45	18.06	18.18	244,514	+0.09(+0.49%)
Feb 07, 2018	17.95	18.28	17.95	18.09	172,584	+0.12(+0.65%)
Feb 06, 2018	17.20	18.08	15.67	17.97	544,714	+0.07(+0.40%)
Feb 05, 2018	18.55	18.57	17.74	17.90	212,506	-0.78(-4.16%)
Feb 02, 2018	18.96	19.13	18.65	18.68	134,008	-0.38(-2.01%)

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.