Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.30	22.33	22.19	22.19	329,133	-0.09(-0.41%)
Apr 27, 2018	22.25	22.30	22.19	22.28	117,904	+0.08(+0.36%)
Apr 26, 2018	22.17	22.24	22.14	22.20	119,712	+0.14(+0.62%)
Apr 25, 2018	22.03	22.09	21.95	22.07	537,120	-0.07(-0.31%)
Apr 24, 2018	22.27	22.30	22.05	22.14	174,044	-0.07(-0.33%)
Apr 23, 2018	22.25	22.26	22.16	22.21	105,933	-0.05(-0.23%)
Apr 20, 2018	22.31	22.31	22.22	22.26	135,964	-0.12(-0.56%)
Apr 19, 2018	22.49	22.49	22.34	22.39	104,077	-0.10(-0.45%)
Apr 18, 2018	22.43	22.50	22.42	22.49	266,923	+0.12(+0.53%)
Apr 17, 2018	22.28	22.39	22.27	22.37	92,295	+0.10(+0.43%)
Apr 16, 2018	22.27	22.28	22.20	22.27	539,099	+0.05(+0.25%)
Apr 13, 2018	22.34	22.34	22.16	22.22	236,923	-0.07(-0.32%)
Apr 12, 2018	22.25	22.32	22.22	22.29	222,825	+0.07(+0.31%)
Apr 11, 2018	22.19	22.31	22.19	22.22	173,515	-0.05(-0.20%)
Apr 10, 2018	22.22	22.31	22.20	22.27	99,862	+0.28(+1.29%)
Apr 09, 2018	22.03	22.15	21.96	21.98	182,471	+0.15(+0.70%)
Apr 06, 2018	22.01	22.07	21.78	21.83	129,232	-0.26(-1.16%)
Apr 05, 2018	22.02	22.13	22.02	22.08	319,016	+0.16(+0.72%)
Apr 04, 2018	21.56	21.94	21.55	21.93	224,848	+0.06(+0.29%)
Apr 03, 2018	21.86	21.90	21.73	21.86	418,609	+0.19(+0.89%)
Apr 02, 2018	21.94	22.01	21.56	21.67	347,387	-0.37(-1.70%)
Mar 29, 2018		22.05	22.05	22.05	0	+0.23(+1.04%)
Mar 28, 2018	21.81	21.94	21.72	21.82	496,855	+0.06(+0.29%)
Mar 27, 2018	22.04	22.06	21.69	21.76	289,693	-0.22(-0.98%)
Mar 26, 2018	21.89	21.97	21.72	21.97	169,547	+0.41(+1.92%)
Mar 23, 2018	21.85	21.91	21.55	21.56	496,603	-0.23(-1.07%)
Mar 22, 2018	22.01	22.05	21.79	21.79	302,265	-0.51(-2.27%)
Mar 21, 2018	22.19	22.38	22.19	22.29	306,588	+0.08(+0.36%)
Mar 20, 2018	22.17	22.27	22.17	22.22	125,517	+0.06(+0.26%)
Mar 19, 2018	22.28	22.28	22.06	22.16	128,096	-0.19(-0.86%)
Mar 16, 2018	22.35	22.41	22.32	22.35	213,075	-0.04(-0.18%)
Mar 15, 2018	22.41	22.48	22.34	22.39	259,292	-0.01(-0.03%)
Mar 14, 2018	22.53	22.54	22.33	22.40	300,239	+0.03(+0.15%)
Mar 13, 2018	22.62	22.62	22.32	22.36	562,968	-0.19(-0.83%)
Mar 12, 2018	22.50	22.57	22.47	22.55	461,006	+0.06(+0.25%)
Mar 09, 2018	22.35	22.49	22.31	22.49	666,644	+0.22(+0.99%)
Mar 08, 2018	22.30	22.30	22.19	22.27	167,087	+0.05(+0.20%)
Mar 07, 2018		22.24	22.06	22.23	957,060	-0.03(-0.15%)
Mar 06, 2018	22.29	22.31	22.18	22.26	833,778	+0.18(+0.80%)
Mar 05, 2018	21.82	22.11	21.81	22.08	207,288	+0.11(+0.49%)
Mar 02, 2018	21.78	21.99	21.69	21.98	118,392	+0.05(+0.21%)
Mar 01, 2018	22.11	22.17	21.78	21.93	135,427	-0.22(-1.00%)
Feb 28, 2018	22.46	22.46	22.15	22.15	351,486	-0.26(-1.16%)
Feb 27, 2018	22.67	22.68	22.41	22.41	97,361	-0.40(-1.74%)
Feb 26, 2018	22.72	22.81	22.62	22.81	324,532	+0.19(+0.85%)
Feb 23, 2018	22.52	22.63	22.47	22.62	346,325	+0.25(+1.10%)
Feb 22, 2018	22.35	22.49	22.33	22.37	135,099	+0.08(+0.37%)
Feb 21, 2018	22.47	22.62	22.28	22.29	334,274	-0.09(-0.38%)
Feb 20, 2018	22.37	22.48	22.31	22.37	254,782	-0.21(-0.93%)
Feb 16, 2018		22.58	22.58	22.58	0	+0.03(+0.15%)
Feb 15, 2018	22.51	22.56	22.40	22.55	185,154	+0.20(+0.89%)
Feb 14, 2018	21.81	22.35	21.81	22.35	295,459	+0.43(+1.94%)
Feb 13, 2018	21.81	21.94	21.81	21.93	176,855	-0.02(-0.08%)
Feb 12, 2018	21.80	21.99	21.71	21.94	562,821	+0.32(+1.47%)
Feb 09, 2018	21.66	21.72	21.09	21.63	392,197	+0.16(+0.77%)
Feb 08, 2018	22.12	22.12	21.44	21.46	569,567	-0.59(-2.68%)
Feb 07, 2018	22.19	22.35	22.05	22.05	551,851	-0.39(-1.72%)
Feb 06, 2018	21.91	22.49	21.91	22.44	703,137	+0.26(+1.15%)
Feb 05, 2018	22.66	22.77	21.98	22.18	1,502,505	-0.69(-3.00%)
Feb 02, 2018	23.16	23.16	22.86	22.87	228,793	-0.53(-2.28%)

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.