Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.30	23.36	23.11	23.15	842,506	-0.07(-0.30%)
Apr 27, 2018	23.40	23.49	23.10	23.22	310,342	-0.14(-0.59%)
Apr 26, 2018	23.57	23.62	23.27	23.36	389,408	-0.14(-0.59%)
Apr 25, 2018	23.52	23.60	23.30	23.50	258,210	-0.01(-0.04%)
Apr 24, 2018	23.55	23.72	23.26	23.51	274,655	+0.11(+0.47%)
Apr 23, 2018	23.55	23.57	23.31	23.40	319,160	-0.11(-0.46%)
Apr 20, 2018	24.00	24.01	23.44	23.51	463,486	-0.56(-2.31%)
Apr 19, 2018	24.06	24.25	23.87	24.07	901,993	+0.02(+0.08%)
Apr 18, 2018	23.77	24.12	23.66	24.05	947,268	+0.31(+1.29%)
Apr 17, 2018	23.76	23.94	23.60	23.74	638,745	+0.14(+0.59%)
Apr 16, 2018	23.50	23.69	23.38	23.60	1,219,785	+0.20(+0.85%)
Apr 13, 2018	23.17	23.40	22.98	23.40	1,129,611	+0.39(+1.68%)
Apr 12, 2018	22.88	23.15	22.78	23.02	1,613,022	+0.18(+0.78%)
Apr 11, 2018	22.65	22.95	22.50	22.84	530,310	+0.07(+0.30%)
Apr 10, 2018	22.69	22.92	22.55	22.77	2,696,542	+0.35(+1.55%)
Apr 09, 2018	22.50	22.55	22.30	22.42	611,429	+0.02(+0.09%)
Apr 06, 2018	22.47	22.65	22.28	22.40	575,924	-0.15(-0.66%)
Apr 05, 2018	22.53	22.59	22.35	22.55	579,155	+0.11(+0.49%)
Apr 04, 2018	22.15	22.48	22.05	22.44	517,050	+0.05(+0.22%)
Apr 03, 2018	21.91	22.39	21.83	22.39	1,542,857	+0.52(+2.36%)
Apr 02, 2018	22.34	22.50	21.39	21.88	843,593	-0.55(-2.43%)
Mar 29, 2018		22.42	22.42	22.42	0	+0.33(+1.48%)
Mar 28, 2018	22.10	22.25	22.04	22.09	417,390	-0.03(-0.13%)
Mar 27, 2018	22.46	22.54	22.02	22.12	492,567	-0.17(-0.76%)
Mar 26, 2018	22.25	22.39	22.02	22.29	824,640	+0.32(+1.44%)
Mar 23, 2018	22.70	23.05	21.97	21.97	864,337	-0.73(-3.23%)
Mar 22, 2018	23.18	23.21	22.71	22.71	613,906	-0.60(-2.59%)
Mar 21, 2018	23.45	23.53	23.27	23.31	578,274	-0.09(-0.38%)
Mar 20, 2018	23.41	23.52	23.26	23.40	572,858	-0.02(-0.08%)
Mar 19, 2018	23.48	23.48	23.14	23.42	953,259	-0.07(-0.29%)
Mar 16, 2018	23.19	23.59	23.17	23.49	968,481	+0.30(+1.28%)
Mar 15, 2018	23.36	23.36	23.14	23.19	321,602	-0.08(-0.34%)
Mar 14, 2018	23.37	23.40	23.16	23.27	821,692	-0.06(-0.25%)
Mar 13, 2018	23.38	23.51	23.25	23.33	412,355	+0.06(+0.25%)
Mar 12, 2018	23.19	23.35	23.16	23.27	945,031	+0.12(+0.51%)
Mar 09, 2018	23.15	23.32	23.01	23.15	430,528	+0.07(+0.30%)
Mar 08, 2018	23.34	23.36	22.95	23.09	521,064	-0.26(-1.10%)
Mar 07, 2018		23.48		23.34	978,503	+0.16(+0.68%)
Mar 06, 2018	23.01	23.33	22.94	23.18	514,083	+0.18(+0.77%)
Mar 05, 2018	22.81	23.06	22.66	23.01	991,250	+0.13(+0.56%)
Mar 02, 2018	22.36	22.93	22.23	22.88	548,279	+0.36(+1.58%)
Mar 01, 2018	22.86	22.91	22.42	22.52	682,710	-0.38(-1.68%)
Feb 28, 2018	23.06	23.24	22.80	22.91	804,945	-0.03(-0.13%)
Feb 27, 2018	23.02	23.28	22.85	22.94	703,345	-0.10(-0.43%)
Feb 26, 2018	23.39	23.40	22.88	23.04	720,416	-0.42(-1.81%)
Feb 23, 2018	23.93	24.05	23.31	23.46	864,852	-0.46(-1.94%)
Feb 22, 2018				23.92	2,685,677	+0.97(+4.21%)
Feb 21, 2018	22.55	23.29	22.52	22.96	1,052,793	+0.47(+2.11%)
Feb 20, 2018	22.80	22.81	22.38	22.48	2,172,916	-0.37(-1.60%)
Feb 16, 2018		22.85	22.85	22.85	0	+0.16(+0.70%)
Feb 15, 2018	22.38	23.69	22.21	22.69	3,463,653	+1.22(+5.70%)
Feb 14, 2018	21.04	21.59	21.04	21.47	2,322,268	+0.28(+1.30%)
Feb 13, 2018	21.22	21.29	21.10	21.19	1,250,640	-0.05(-0.23%)
Feb 12, 2018	21.36	21.50	21.02	21.24	1,817,922	-0.03(-0.14%)
Feb 09, 2018	21.43	21.51	20.86	21.27	1,098,859	-0.06(-0.28%)
Feb 08, 2018	21.65	21.71	21.32	21.33	1,593,384	-0.35(-1.59%)
Feb 07, 2018	21.15	21.77	21.11	21.67	1,186,967	+0.46(+2.19%)
Feb 06, 2018	21.51	21.60	20.96	21.21	1,008,219	-0.91(-4.11%)
Feb 05, 2018	22.53	22.55	21.90	22.12	1,134,180	-0.46(-2.05%)
Feb 02, 2018	22.66	22.67	22.42	22.58	1,051,288	-0.17(-0.74%)

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.