Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	25.08	25.72	25.07	25.55	358,074	+0.47(+1.88%)
Apr 27, 2018	24.86	25.19	24.86	25.08	134,035	+0.23(+0.93%)
Apr 26, 2018	24.80	25.18	24.73	24.85	241,984	+0.02(+0.08%)
Apr 25, 2018	25.20	25.20	24.59	24.83	213,019	-0.31(-1.22%)
Apr 24, 2018	25.40	25.46	24.86	25.14	266,623	-0.13(-0.51%)
Apr 23, 2018	24.54	25.28	24.51	25.27	435,457	+0.81(+3.30%)
Apr 20, 2018	23.94	24.46	23.89	24.46	180,832	+0.60(+2.53%)
Apr 19, 2018	24.11	24.15	23.71	23.86	241,964	-0.19(-0.80%)
Apr 18, 2018	24.32	24.44	24.05	24.05	204,203	-0.27(-1.10%)
Apr 17, 2018	24.37	24.71	24.27	24.31	339,957	+0.07(+0.29%)
Apr 16, 2018	24.35	24.38	24.11	24.24	209,486	+0.14(+0.57%)
Apr 13, 2018	24.29	24.29	23.79	24.11	145,569	+0.04(+0.16%)
Apr 12, 2018	23.89	24.25	23.74	24.07	217,206	+0.33(+1.37%)
Apr 11, 2018	24.06	24.13	23.56	23.74	152,134	-0.36(-1.48%)
Apr 10, 2018	23.93	24.29	23.80	24.10	253,383	+0.69(+2.93%)
Apr 09, 2018	23.71	23.73	23.37	23.41	156,091	-0.14(-0.60%)
Apr 06, 2018	23.83	23.85	23.34	23.55	199,882	-0.31(-1.30%)
Apr 05, 2018	23.70	24.22	23.68	23.86	229,035	+0.19(+0.81%)
Apr 04, 2018	22.75	23.73	22.75	23.67	349,238	+0.64(+2.78%)
Apr 03, 2018	23.30	23.53	22.95	23.03	269,369	-0.21(-0.89%)
Apr 02, 2018	22.40	23.30	22.36	23.24	394,634	+0.87(+3.87%)
Mar 29, 2018		22.37	22.37	22.37	0	-0.05(-0.23%)
Mar 28, 2018	22.29	22.51	22.13	22.42	143,270	+0.15(+0.69%)
Mar 27, 2018	22.42	22.74	22.13	22.27	151,367	-0.04(-0.16%)
Mar 26, 2018	22.22	22.41	22.02	22.31	167,059	+0.27(+1.25%)
Mar 23, 2018	22.36	22.47	22.02	22.03	217,945	-0.29(-1.28%)
Mar 22, 2018	22.68	22.79	22.32	22.32	205,233	-0.43(-1.90%)
Mar 21, 2018	22.92	22.93	22.56	22.75	158,159	-0.20(-0.89%)
Mar 20, 2018	22.75	23.09	22.75	22.95	253,944	+0.14(+0.60%)
Mar 19, 2018	22.88	22.93	22.46	22.82	250,219	-0.03(-0.14%)
Mar 16, 2018	22.89	23.00	22.81	22.85	132,248	+0.00(+0.02%)
Mar 15, 2018	22.71	22.91	22.44	22.84	269,728	+0.10(+0.43%)
Mar 14, 2018	22.77	22.99	22.63	22.75	209,924	-0.09(-0.41%)
Mar 13, 2018	23.14	23.27	22.67	22.84	235,708	-0.30(-1.29%)
Mar 12, 2018	23.44	23.58	22.62	23.14	412,815	-0.32(-1.37%)
Mar 09, 2018	23.64	23.86	23.35	23.46	562,994	-0.19(-0.81%)
Mar 08, 2018	23.73	23.93	23.52	23.65	731,011	+0.01(+0.05%)
Mar 07, 2018	23.24	23.67	23.12	23.64	550,063	+0.20(+0.86%)
Mar 06, 2018	22.87	23.70	22.58	23.44	853,309	+0.55(+2.40%)
Mar 05, 2018	21.73	22.94	21.73	22.89	728,217	+1.17(+5.41%)
Mar 02, 2018	21.54	22.20	21.54	21.72	513,601	+0.21(+0.98%)
Mar 01, 2018	21.72	22.37	21.35	21.51	763,278	+0.70(+3.37%)
Feb 28, 2018	21.44	21.45	20.80	20.80	348,774	-0.56(-2.62%)
Feb 27, 2018	21.73	21.76	21.35	21.36	153,881	-0.36(-1.67%)
Feb 26, 2018	21.73	21.81	21.63	21.73	125,642	+0.00(+0.02%)
Feb 23, 2018	21.59	21.72	21.39	21.72	128,116	+0.29(+1.35%)
Feb 22, 2018	21.44	21.81	21.35	21.43	175,570	-0.01(-0.05%)
Feb 21, 2018	21.46	21.69	21.38	21.44	106,994	+0.02(+0.09%)
Feb 20, 2018	21.65	21.81	21.35	21.43	123,042	-0.28(-1.30%)
Feb 16, 2018		21.71	21.71	21.71	0	+0.09(+0.42%)
Feb 15, 2018	21.53	21.67	21.27	21.62	133,625	+0.27(+1.27%)
Feb 14, 2018	21.06	21.43	21.06	21.35	149,185	+0.14(+0.68%)
Feb 13, 2018	21.19	21.26	21.01	21.20	82,197	-0.02(-0.09%)
Feb 12, 2018	21.25	21.48	20.89	21.22	235,378	+0.16(+0.78%)
Feb 09, 2018	21.25	21.29	20.47	21.06	388,575	+0.04(+0.20%)
Feb 08, 2018		21.72	21.01	21.01	321,138	-0.57(-2.65%)
Feb 07, 2018	21.46	21.67	21.27	21.59	258,502	+0.24(+1.11%)
Feb 06, 2018	20.56	21.41	20.42	21.35	443,113	+0.15(+0.69%)
Feb 05, 2018	21.73	21.89	20.92	21.20	344,870	-0.68(-3.09%)
Feb 02, 2018	22.26	22.31	21.80	21.88	235,971	-0.51(-2.30%)

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.