Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.68	24.28	23.66	24.13	379,278	+0.44(+1.88%)
Apr 27, 2018	23.47	23.78	23.47	23.68	141,972	+0.22(+0.93%)
Apr 26, 2018	23.42	23.77	23.35	23.46	256,314	+0.02(+0.08%)
Apr 25, 2018	23.79	23.79	23.22	23.44	225,633	-0.29(-1.22%)
Apr 24, 2018	23.98	24.03	23.47	23.73	282,411	-0.12(-0.51%)
Apr 23, 2018	23.17	23.86	23.14	23.85	461,243	+0.76(+3.30%)
Apr 20, 2018	22.60	23.09	22.56	23.09	191,540	+0.57(+2.53%)
Apr 19, 2018	22.77	22.80	22.38	22.52	256,292	-0.18(-0.80%)
Apr 18, 2018	22.96	23.07	22.70	22.70	216,295	-0.25(-1.10%)
Apr 17, 2018	23.01	23.33	22.91	22.96	360,088	+0.07(+0.29%)
Apr 16, 2018	22.98	23.01	22.76	22.89	221,891	+0.13(+0.57%)
Apr 13, 2018	22.94	22.94	22.46	22.76	154,189	+0.04(+0.16%)
Apr 12, 2018	22.55	22.89	22.41	22.72	230,068	+0.31(+1.37%)
Apr 11, 2018	22.71	22.78	22.24	22.41	161,143	-0.34(-1.48%)
Apr 10, 2018	22.59	22.93	22.47	22.75	268,388	+0.65(+2.93%)
Apr 09, 2018	22.39	22.40	22.06	22.10	165,334	-0.13(-0.60%)
Apr 06, 2018	22.50	22.52	22.03	22.24	211,718	-0.29(-1.30%)
Apr 05, 2018	22.37	22.87	22.35	22.53	242,598	+0.18(+0.81%)
Apr 04, 2018	21.48	22.40	21.48	22.35	369,918	+0.60(+2.78%)
Apr 03, 2018	22.00	22.22	21.66	21.74	285,320	-0.20(-0.89%)
Apr 02, 2018	21.14	22.00	21.11	21.94	418,003	+0.82(+3.87%)
Mar 29, 2018		21.12	21.12	21.12	0	-0.05(-0.23%)
Mar 28, 2018	21.04	21.25	20.90	21.17	151,753	+0.14(+0.69%)
Mar 27, 2018	21.17	21.47	20.90	21.03	160,330	-0.03(-0.16%)
Mar 26, 2018	20.97	21.16	20.79	21.06	176,952	+0.26(+1.25%)
Mar 23, 2018	21.11	21.21	20.79	20.80	230,851	-0.27(-1.28%)
Mar 22, 2018	21.41	21.51	21.07	21.07	217,386	-0.41(-1.90%)
Mar 21, 2018	21.64	21.64	21.30	21.48	167,524	-0.19(-0.89%)
Mar 20, 2018	21.48	21.80	21.48	21.67	268,982	+0.13(+0.60%)
Mar 19, 2018	21.60	21.65	21.20	21.54	265,036	-0.03(-0.14%)
Mar 16, 2018	21.61	21.72	21.54	21.57	140,079	+0.00(+0.02%)
Mar 15, 2018	21.44	21.63	21.19	21.57	285,700	+0.09(+0.43%)
Mar 14, 2018	21.50	21.71	21.36	21.47	222,355	-0.09(-0.41%)
Mar 13, 2018	21.85	21.97	21.40	21.56	249,665	-0.28(-1.29%)
Mar 12, 2018	22.13	22.26	21.36	21.84	437,260	-0.30(-1.37%)
Mar 09, 2018	22.32	22.52	22.04	22.15	596,332	-0.18(-0.81%)
Mar 08, 2018	22.40	22.60	22.20	22.33	774,299	+0.01(+0.05%)
Mar 07, 2018	21.94	22.34	21.83	22.32	582,635	+0.19(+0.86%)
Mar 06, 2018	21.59	22.37	21.32	22.13	903,838	+0.52(+2.40%)
Mar 05, 2018	20.51	21.66	20.51	21.61	771,339	+1.11(+5.41%)
Mar 02, 2018	20.34	20.95	20.34	20.50	544,014	+0.20(+0.97%)
Mar 01, 2018	20.51	21.12	20.15	20.30	808,476	+0.66(+3.37%)
Feb 28, 2018	20.24	20.25	19.64	19.64	369,427	-0.53(-2.62%)
Feb 27, 2018	20.51	20.54	20.15	20.17	162,994	-0.34(-1.67%)
Feb 26, 2018	20.51	20.59	20.42	20.51	133,082	+0.00(+0.02%)
Feb 23, 2018	20.39	20.51	20.19	20.51	135,702	+0.27(+1.35%)
Feb 22, 2018	20.25	20.59	20.16	20.23	185,966	-0.01(-0.05%)
Feb 21, 2018	20.26	20.48	20.19	20.25	113,330	+0.02(+0.09%)
Feb 20, 2018	20.44	20.59	20.16	20.23	130,328	-0.27(-1.30%)
Feb 16, 2018		20.49	20.49	20.49	0	+0.09(+0.42%)
Feb 15, 2018	20.33	20.46	20.08	20.41	141,538	+0.26(+1.27%)
Feb 14, 2018	19.89	20.23	19.89	20.15	158,019	+0.14(+0.68%)
Feb 13, 2018	20.00	20.07	19.84	20.02	87,064	-0.02(-0.09%)
Feb 12, 2018	20.06	20.28	19.72	20.03	249,316	+0.15(+0.78%)
Feb 09, 2018	20.06	20.10	19.32	19.88	411,585	+0.04(+0.20%)
Feb 08, 2018		20.51	19.84	19.84	340,154	-0.54(-2.65%)
Feb 07, 2018	20.26	20.45	20.08	20.38	273,809	+0.22(+1.11%)
Feb 06, 2018	19.41	20.21	19.27	20.16	469,352	+0.14(+0.69%)
Feb 05, 2018	20.51	20.67	19.75	20.02	365,292	-0.64(-3.09%)
Feb 02, 2018	21.02	21.06	20.58	20.66	249,944	-0.49(-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.