Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.92	24.51	23.78	23.80	69,287	-0.40(-1.66%)
Apr 27, 2018	24.35	24.35	24.11	24.21	44,516	-0.14(-0.59%)
Apr 26, 2018	24.16	24.68	24.16	24.35	44,873	-0.13(-0.51%)
Apr 25, 2018	24.60	24.81	24.36	24.48	24,046	-0.21(-0.85%)
Apr 24, 2018	24.61	25.12	24.30	24.69	48,284	+0.05(+0.20%)
Apr 23, 2018	24.13	25.01	24.13	24.63	35,378	+0.39(+1.63%)
Apr 20, 2018	24.12	24.44	23.51	24.24	54,849	-0.08(-0.34%)
Apr 19, 2018	24.10	24.50	24.10	24.32	25,506	+0.11(+0.45%)
Apr 18, 2018	24.28	24.55	24.06	24.22	22,474	+0.01(+0.03%)
Apr 17, 2018	24.55	24.55	24.03	24.21	29,745	-0.26(-1.06%)
Apr 16, 2018	24.47	24.53	23.84	24.47	25,927	+0.24(+1.00%)
Apr 13, 2018	24.76	24.76	24.01	24.22	15,297	-0.40(-1.64%)
Apr 12, 2018	24.20	24.84	24.06	24.63	15,527	+0.53(+2.19%)
Apr 11, 2018	24.15	24.31	23.52	24.10	37,146	-0.17(-0.69%)
Apr 10, 2018	24.37	24.60	24.16	24.27	23,264	+0.19(+0.80%)
Apr 09, 2018	24.36	24.63	24.01	24.07	8,117	-0.08(-0.35%)
Apr 06, 2018	24.27	24.98	23.73	24.16	24,834	-0.24(-0.96%)
Apr 05, 2018	23.59	24.49	23.59	24.39	12,472	-0.18(-0.75%)
Apr 04, 2018	24.00	24.69	24.00	24.58	14,883	+0.33(+1.35%)
Apr 03, 2018	24.16	24.48	23.73	24.25	17,151	+0.30(+1.26%)
Apr 02, 2018	23.72	24.89	23.72	23.95	16,709	-0.47(-1.92%)
Mar 29, 2018		24.42	24.42	24.42	0	-0.24(-0.95%)
Mar 28, 2018	24.07	24.70	24.07	24.65	15,752	+0.65(+2.73%)
Mar 27, 2018	24.63	24.75	23.84	24.00	15,021	-0.42(-1.72%)
Mar 26, 2018	23.81	24.68	23.70	24.42	42,779	+0.60(+2.54%)
Mar 23, 2018	24.80	24.80	23.76	23.81	31,622	-0.92(-3.73%)
Mar 22, 2018	25.30	25.41	24.70	24.74	27,054	-0.79(-3.09%)
Mar 21, 2018	25.45	25.68	25.18	25.52	17,603	+0.07(+0.26%)
Mar 20, 2018	25.84	25.88	25.31	25.46	17,412	-0.34(-1.30%)
Mar 19, 2018	25.92	25.94	25.20	25.79	28,637	-0.23(-0.87%)
Mar 16, 2018	25.57	26.14	25.40	26.02	84,512	+0.43(+1.67%)
Mar 15, 2018	24.98	25.73	24.85	25.59	45,591	+0.64(+2.56%)
Mar 14, 2018	24.85	25.26	24.75	24.95	34,059	+0.13(+0.54%)
Mar 13, 2018	25.12	25.48	24.78	24.82	14,213	-0.17(-0.67%)
Mar 12, 2018	24.80	25.05	24.59	24.99	18,191	+0.24(+0.98%)
Mar 09, 2018	24.26	24.88	23.80	24.74	28,303	+0.70(+2.90%)
Mar 08, 2018	24.41	24.41	23.90	24.05	13,380	-0.34(-1.38%)
Mar 07, 2018		24.50		24.38	19,562	+0.48(+2.00%)
Mar 06, 2018	23.90	24.04	23.51	23.90	27,204	+0.03(+0.11%)
Mar 05, 2018	23.30	24.03	23.18	23.88	32,343	+0.45(+1.94%)
Mar 02, 2018	22.60	23.51	22.60	23.43	21,937	+0.44(+1.90%)
Mar 01, 2018	22.54	22.99	22.45	22.99	27,552	+0.43(+1.90%)
Feb 28, 2018	23.41	23.41	22.55	22.56	43,376	-0.41(-1.77%)
Feb 27, 2018	23.19	23.34	22.94	22.97	32,209	-0.20(-0.86%)
Feb 26, 2018	22.92	23.22	22.78	23.17	26,629	+0.02(+0.07%)
Feb 23, 2018	23.13	23.23	22.91	23.15	26,721	+0.21(+0.91%)
Feb 22, 2018	23.69	23.69	22.85	22.94	52,808	-0.70(-2.96%)
Feb 21, 2018	23.40	23.73	23.39	23.64	11,387	+0.50(+2.16%)
Feb 20, 2018	23.29	23.49	22.71	23.14	34,375	-0.24(-1.03%)
Feb 16, 2018		23.39	23.39	23.39	0	+0.14(+0.61%)
Feb 15, 2018	22.77	23.28	22.77	23.24	24,776	+0.69(+3.07%)
Feb 14, 2018	22.22	22.81	22.22	22.55	53,201	+0.09(+0.41%)
Feb 13, 2018	22.55	22.69	22.32	22.46	16,204	-0.22(-0.96%)
Feb 12, 2018	22.46	22.91	22.25	22.68	40,952	+0.30(+1.34%)
Feb 09, 2018	22.18	22.70	21.86	22.38	18,696	+0.48(+2.21%)
Feb 08, 2018	22.30	22.46	21.89	21.89	46,999	-0.41(-1.83%)
Feb 07, 2018	21.78	22.45	21.61	22.30	14,067	+0.41(+1.87%)
Feb 06, 2018	21.82	22.84	21.67	21.89	59,939	+0.08(+0.34%)
Feb 05, 2018	22.04	22.04	21.07	21.82	22,970	-0.48(-2.13%)
Feb 02, 2018	22.48	22.62	22.15	22.29	22,135	-0.32(-1.40%)

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.