Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.32	22.55	22.20	22.33	292,294	-0.02(-0.09%)
Apr 27, 2018	22.19	22.41	22.05	22.35	296,663	+0.12(+0.54%)
Apr 26, 2018	22.38	22.51	22.04	22.23	347,367	-0.03(-0.13%)
Apr 25, 2018	21.97	22.30	21.85	22.26	196,155	+0.16(+0.72%)
Apr 24, 2018	22.57	22.59	22.02	22.10	271,996	-0.47(-2.08%)
Apr 23, 2018	22.13	22.70	22.13	22.57	308,932	+0.48(+2.17%)
Apr 20, 2018	22.24	22.25	22.00	22.09	256,935	-0.05(-0.23%)
Apr 19, 2018	22.49	22.58	22.03	22.14	812,394	-0.27(-1.20%)
Apr 18, 2018	22.74	22.90	22.41	22.41	777,660	-0.15(-0.66%)
Apr 17, 2018	22.32	22.84	22.23	22.56	307,122	+0.34(+1.53%)
Apr 16, 2018	21.21	22.26	21.21	22.22	308,050	+0.93(+4.37%)
Apr 13, 2018	21.26	21.39	21.03	21.29	300,922	+0.00(+0.00%)
Apr 12, 2018	21.40	21.55	21.06	21.29	3,976,000	-0.58(-2.65%)
Apr 11, 2018	21.46	21.90	21.46	21.87	509,336	+0.25(+1.16%)
Apr 10, 2018	21.14	21.74	21.10	21.62	652,945	+0.61(+2.90%)
Apr 09, 2018	21.05	21.24	20.85	21.01	361,955	+0.01(+0.05%)
Apr 06, 2018	21.04	21.35	20.79	21.00	277,104	-0.31(-1.45%)
Apr 05, 2018	21.05	21.46	21.01	21.31	868,940	+0.36(+1.72%)
Apr 04, 2018	20.66	21.06	20.55	20.95	675,241	-0.11(-0.52%)
Apr 03, 2018	21.07	21.11	20.47	21.06	782,539	+0.16(+0.77%)
Apr 02, 2018	20.89	21.29	20.64	20.90	950,437	-0.23(-1.09%)
Mar 29, 2018		21.13	21.13	21.13	0	+0.35(+1.68%)
Mar 28, 2018	20.65	21.03	20.50	20.78	1,099,506	+0.03(+0.14%)
Mar 27, 2018	21.11	21.32	20.31	20.75	1,195,320	-0.34(-1.61%)
Mar 26, 2018	21.07	21.11	20.69	21.09	2,126,120	+0.17(+0.81%)
Mar 23, 2018	21.15	21.32	20.92	20.92	901,275	-0.16(-0.76%)
Mar 22, 2018	21.33	21.60	21.07	21.08	1,000,926	-0.48(-2.23%)
Mar 21, 2018	21.40	21.73	21.21	21.56	1,414,611	+0.30(+1.41%)
Mar 20, 2018	21.58	21.59	21.04	21.26	562,214	-0.17(-0.79%)
Mar 19, 2018	22.17	22.17	21.28	21.43	557,386	-0.77(-3.47%)
Mar 16, 2018	22.02	22.51	21.56	22.20	533,989	+0.34(+1.56%)
Mar 15, 2018	23.21	23.21	20.73	21.86	444,710	-1.22(-5.29%)
Mar 14, 2018	23.33	23.35	23.00	23.08	373,823	-0.30(-1.28%)
Mar 13, 2018	23.41	23.49	23.23	23.38	164,504	-0.02(-0.09%)
Mar 12, 2018	23.08	23.44	22.98	23.40	231,080	+0.42(+1.83%)
Mar 09, 2018	22.74	23.38	22.44	22.98	255,741	+0.43(+1.91%)
Mar 08, 2018	22.76	22.79	22.43	22.55	283,561	-0.06(-0.27%)
Mar 07, 2018		22.92	22.51	22.61	234,736	-0.23(-1.01%)
Mar 06, 2018	23.14	23.14	22.80	22.84	475,082	-0.10(-0.44%)
Mar 05, 2018	22.70	23.06	22.68	22.94	167,586	+0.17(+0.75%)
Mar 02, 2018	22.69	22.85	22.27	22.77	299,665	-0.02(-0.09%)
Mar 01, 2018	22.63	22.94	22.63	22.79	315,817	+0.09(+0.40%)
Feb 28, 2018	23.30	23.45	22.68	22.70	311,363	-0.50(-2.16%)
Feb 27, 2018	23.24	23.84	22.86	23.20	261,740	-0.13(-0.56%)
Feb 26, 2018	23.47	23.48	23.11	23.33	382,133	-0.02(-0.09%)
Feb 23, 2018	23.32	23.43	23.09	23.35	306,132	+0.18(+0.78%)
Feb 22, 2018			23.14	23.17	395,860	-0.24(-1.03%)
Feb 21, 2018	23.75	23.89	23.38	23.41	381,993	-0.32(-1.35%)
Feb 20, 2018	23.78	24.16	23.65	23.73	198,828	-0.04(-0.17%)
Feb 16, 2018		23.77	23.77	23.77	0	-0.29(-1.21%)
Feb 15, 2018	24.20	24.42	24.00	24.06	1,072,392	-0.22(-0.91%)
Feb 14, 2018	24.08	24.47	24.01	24.28	1,100,970	-0.04(-0.16%)
Feb 13, 2018	23.92	24.43	23.90	24.32	253,988	+0.25(+1.04%)
Feb 12, 2018	23.82	24.20	23.65	24.07	446,680	+0.55(+2.34%)
Feb 09, 2018	23.92	23.92	22.97	23.52	722,406	-0.21(-0.88%)
Feb 08, 2018	24.59	24.74	23.73	23.73	212,011	-0.86(-3.50%)
Feb 07, 2018	24.74	24.98	24.32	24.59	219,918	-0.12(-0.49%)
Feb 06, 2018	23.92	24.84	23.78	24.71	475,522	+0.46(+1.90%)
Feb 05, 2018	24.46	24.88	23.92	24.25	372,166	-0.38(-1.54%)
Feb 02, 2018	25.15	25.15	24.62	24.63	462,695	-0.76(-2.99%)

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.