Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.97	22.00	21.68	21.68	159,539	-0.25(-1.12%)
Apr 27, 2018	21.81	21.99	21.81	21.93	214,125	+0.08(+0.35%)
Apr 26, 2018	21.72	21.89	21.69	21.85	147,338	+0.08(+0.35%)
Apr 25, 2018	21.74	21.80	21.59	21.77	164,160	+0.05(+0.25%)
Apr 24, 2018	21.91	21.96	21.60	21.72	156,105	-0.08(-0.35%)
Apr 23, 2018	21.76	21.81	21.71	21.80	160,861	+0.05(+0.25%)
Apr 20, 2018	21.91	21.96	21.68	21.74	152,412	-0.15(-0.70%)
Apr 19, 2018	22.11	22.11	21.81	21.90	154,216	-0.32(-1.45%)
Apr 18, 2018	22.30	22.32	22.22	22.22	180,231	-0.07(-0.31%)
Apr 17, 2018	22.26	22.34	22.20	22.29	142,614	+0.12(+0.54%)
Apr 16, 2018	22.07	22.21	22.04	22.17	119,468	+0.19(+0.89%)
Apr 13, 2018	22.04	22.06	21.92	21.97	140,839	+0.05(+0.21%)
Apr 12, 2018	21.98	22.05	21.88	21.93	140,842	+0.08(+0.36%)
Apr 11, 2018	21.84	21.95	21.82	21.85	125,419	-0.08(-0.39%)
Apr 10, 2018	21.82	22.02	21.77	21.94	199,658	+0.35(+1.64%)
Apr 09, 2018	21.65	21.86	21.57	21.58	171,132	+0.03(+0.14%)
Apr 06, 2018	21.82	21.91	21.44	21.55	191,793	-0.38(-1.72%)
Apr 05, 2018	21.77	21.98	21.73	21.93	161,583	+0.19(+0.88%)
Apr 04, 2018	21.31	21.78	21.28	21.74	406,154	+0.16(+0.75%)
Apr 03, 2018	21.35	21.58	21.26	21.57	307,810	+0.32(+1.48%)
Apr 02, 2018	21.66	21.68	21.07	21.26	276,202	-0.45(-2.05%)
Mar 29, 2018		21.71	21.71	21.71	0	+0.22(+1.00%)
Mar 28, 2018	21.46	21.64	21.45	21.49	200,957	+0.07(+0.32%)
Mar 27, 2018	21.54	21.73	21.34	21.42	243,176	-0.03(-0.14%)
Mar 26, 2018	21.31	21.48	21.18	21.45	159,034	+0.36(+1.71%)
Mar 23, 2018	21.46	21.53	21.04	21.09	398,377	-0.33(-1.54%)
Mar 22, 2018	21.64	21.74	21.42	21.42	276,073	-0.38(-1.76%)
Mar 21, 2018	21.84	22.04	21.78	21.80	359,461	-0.06(-0.26%)
Mar 20, 2018	21.95	22.03	21.82	21.86	272,715	-0.05(-0.24%)
Mar 19, 2018	22.13	22.13	21.84	21.92	115,886	-0.23(-1.03%)
Mar 16, 2018	22.12	22.25	22.12	22.14	89,291	+0.03(+0.14%)
Mar 15, 2018	22.16	22.24	22.08	22.11	148,504	+0.00(+0.00%)
Mar 14, 2018	22.35	22.39	22.09	22.11	143,287	-0.16(-0.72%)
Mar 13, 2018	22.42	22.50	22.21	22.27	141,309	-0.14(-0.61%)
Mar 12, 2018	22.42	22.51	22.34	22.41	124,125	+0.02(+0.07%)
Mar 09, 2018	22.27	22.40	22.24	22.40	259,734	+0.24(+1.10%)
Mar 08, 2018	22.16	22.16	22.03	22.15	167,761	+0.06(+0.28%)
Mar 07, 2018		22.13	21.94	22.09	118,116	-0.08(-0.38%)
Mar 06, 2018	22.24	22.24	22.08	22.17	215,313	-0.01(-0.03%)
Mar 05, 2018	21.82	22.23	21.82	22.18	370,248	+0.25(+1.15%)
Mar 02, 2018	21.66	21.98	21.66	21.93	729,460	+0.15(+0.70%)
Mar 01, 2018	21.95	22.13	21.66	21.78	236,405	-0.16(-0.73%)
Feb 28, 2018	22.36	22.38	21.94	21.94	177,289	-0.30(-1.34%)
Feb 27, 2018	22.54	22.68	22.24	22.24	136,030	-0.27(-1.22%)
Feb 26, 2018	22.27	22.52	22.26	22.51	227,004	+0.31(+1.41%)
Feb 23, 2018	21.95	22.20	21.95	22.20	268,217	+0.34(+1.57%)
Feb 22, 2018	21.88	22.10	21.82	21.85	115,502	+0.04(+0.17%)
Feb 21, 2018	22.03	22.17	21.80	21.82	170,261	-0.19(-0.87%)
Feb 20, 2018	22.18	22.19	21.95	22.01	135,506	-0.27(-1.23%)
Feb 16, 2018		22.28	22.28	22.28	0	+0.08(+0.36%)
Feb 15, 2018	22.12	22.21	22.01	22.20	291,339	+0.22(+0.99%)
Feb 14, 2018	21.78	22.03	21.72	21.98	483,992	+0.10(+0.45%)
Feb 13, 2018	21.76	21.93	21.68	21.88	339,075	+0.05(+0.24%)
Feb 12, 2018	21.77	21.96	21.66	21.83	320,436	+0.24(+1.13%)
Feb 09, 2018	21.51	21.74	20.99	21.59	366,393	+0.28(+1.32%)
Feb 08, 2018	21.99	21.99	21.31	21.31	272,833	-0.65(-2.95%)
Feb 07, 2018	22.01	22.31	21.95	21.95	353,474	-0.06(-0.28%)
Feb 06, 2018	21.46	22.06	21.31	22.01	792,837	+0.03(+0.14%)
Feb 05, 2018	22.57	22.67	21.69	21.98	513,842	-0.72(-3.19%)
Feb 02, 2018	23.11	23.12	22.69	22.71	345,646	-0.58(-2.49%)

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.