Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.69	21.72	21.22	21.26	981,508	-0.41(-1.89%)
Apr 27, 2018	21.95	22.89	21.60	21.67	1,254,250	-0.15(-0.71%)
Apr 26, 2018	21.82	22.00	21.65	21.82	753,691	-0.01(-0.04%)
Apr 25, 2018	21.80	21.99	21.49	21.83	246,267	+0.12(+0.57%)
Apr 24, 2018	21.88	21.99	21.57	21.71	411,389	-0.15(-0.67%)
Apr 23, 2018	21.69	21.86	21.57	21.86	136,864	+0.24(+1.11%)
Apr 20, 2018	21.65	21.78	21.53	21.62	226,862	+0.09(+0.43%)
Apr 19, 2018	21.26	21.56	21.20	21.52	211,003	+0.28(+1.31%)
Apr 18, 2018	21.40	21.52	21.25	21.25	521,704	-0.08(-0.40%)
Apr 17, 2018	21.66	21.68	21.15	21.33	254,694	-0.25(-1.18%)
Apr 16, 2018	21.49	21.65	21.33	21.59	266,267	+0.24(+1.12%)
Apr 13, 2018	21.82	21.84	21.32	21.35	291,299	-0.34(-1.57%)
Apr 12, 2018	21.41	21.82	21.39	21.69	393,576	+0.38(+1.77%)
Apr 11, 2018	21.36	21.43	21.15	21.31	381,118	-0.11(-0.50%)
Apr 10, 2018	21.37	21.51	21.20	21.42	418,063	+0.20(+0.95%)
Apr 09, 2018	21.43	21.60	21.18	21.22	299,478	-0.06(-0.29%)
Apr 06, 2018	21.59	21.75	21.02	21.28	359,560	-0.36(-1.64%)
Apr 05, 2018	21.71	21.77	21.45	21.63	278,935	-0.02(-0.11%)
Apr 04, 2018	21.18	22.23	21.18	21.66	510,996	+0.20(+0.94%)
Apr 03, 2018	21.29	21.54	21.21	21.45	258,056	+0.26(+1.24%)
Apr 02, 2018	21.51	21.66	20.91	21.19	253,154	-0.29(-1.33%)
Mar 29, 2018		21.48	21.48	21.48	0	+0.06(+0.29%)
Mar 28, 2018	21.40	21.65	21.04	21.42	236,561	-0.01(-0.04%)
Mar 27, 2018	21.84	21.85	21.28	21.42	307,162	-0.30(-1.39%)
Mar 26, 2018	21.38	22.00	21.14	21.72	342,950	+0.60(+2.85%)
Mar 23, 2018	21.86	21.86	21.07	21.12	449,697	-0.69(-3.18%)
Mar 22, 2018	22.03	22.30	21.79	21.82	347,669	-0.49(-2.18%)
Mar 21, 2018	22.18	22.44	21.96	22.30	706,240	+0.14(+0.63%)
Mar 20, 2018	22.42	22.45	22.11	22.16	453,548	-0.21(-0.93%)
Mar 19, 2018	22.54	22.61	22.20	22.37	250,336	-0.17(-0.75%)
Mar 16, 2018	22.62	22.91	22.50	22.54	1,514,072	-0.03(-0.14%)
Mar 15, 2018	22.56	22.87	22.36	22.57	851,301	+0.00(+0.00%)
Mar 14, 2018	22.57	22.84	22.57	22.57	1,184,638	+0.48(+2.17%)
Mar 13, 2018	22.24	22.26	21.95	22.09	263,894	-0.13(-0.59%)
Mar 12, 2018	22.53	22.61	22.18	22.23	257,412	-0.21(-0.93%)
Mar 09, 2018	22.25	22.51	22.13	22.43	326,760	+0.26(+1.18%)
Mar 08, 2018	22.47	22.52	22.03	22.17	209,054	-0.28(-1.24%)
Mar 07, 2018	22.04	22.50	22.04	22.45	343,682	+0.28(+1.25%)
Mar 06, 2018	21.93	22.28	21.72	22.17	223,788	+0.33(+1.52%)
Mar 05, 2018	21.58	21.97	21.44	21.84	383,566	+0.12(+0.53%)
Mar 02, 2018	21.50	21.79	21.28	21.72	499,304	+0.13(+0.61%)
Mar 01, 2018	21.50	21.76	21.29	21.59	303,978	+0.15(+0.68%)
Feb 28, 2018	21.72	21.90	21.44	21.45	447,522	-0.22(-1.00%)
Feb 27, 2018	21.69	22.04	21.66	21.66	333,645	-0.09(-0.43%)
Feb 26, 2018	21.89	21.93	21.49	21.76	218,095	-0.11(-0.49%)
Feb 23, 2018	21.50	21.88	21.35	21.86	263,732	+0.47(+2.20%)
Feb 22, 2018	21.58	21.97	21.35	21.39	641,012	-0.16(-0.75%)
Feb 21, 2018	21.39	21.83	21.30	21.55	678,574	+0.15(+0.68%)
Feb 20, 2018	21.64	21.69	21.29	21.41	417,734	-0.24(-1.13%)
Feb 16, 2018		21.65	21.65	21.65	0	+0.08(+0.39%)
Feb 15, 2018	21.81	21.84	21.39	21.57	318,705	-0.12(-0.56%)
Feb 14, 2018		22.13	21.52	21.69	487,142	+0.15(+0.71%)
Feb 13, 2018	21.26	21.55	21.20	21.54	288,777	+0.23(+1.08%)
Feb 12, 2018	21.11	21.36	20.82	21.31	422,200	+0.33(+1.57%)
Feb 09, 2018	21.12	21.13	20.60	20.98	378,123	+0.02(+0.07%)
Feb 08, 2018	21.35	21.48	20.95	20.96	932,885	-0.24(-1.15%)
Feb 07, 2018	20.89	21.20	20.81	21.21	601,251	+0.28(+1.35%)
Feb 06, 2018	20.88	21.40	20.64	20.93	712,400	-0.45(-2.11%)
Feb 05, 2018	21.57	21.81	21.06	21.38	470,358	-0.43(-1.96%)
Feb 02, 2018	22.12	22.34	21.77	21.81	485,470	-0.40(-1.79%)

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.