Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.83	24.37	23.83	23.93	50,898	-0.05(-0.22%)
Apr 27, 2018	24.04	24.04	23.92	23.98	11,955	+0.02(+0.07%)
Apr 26, 2018	23.90	23.98	23.90	23.97	26,837	+0.06(+0.26%)
Apr 25, 2018	23.83	23.94	23.81	23.90	64,084	-0.04(-0.15%)
Apr 24, 2018	23.96	23.96	23.92	23.94	8,375	-0.07(-0.28%)
Apr 23, 2018	24.03	24.12	23.91	24.01	14,899	+0.17(+0.72%)
Apr 20, 2018	24.19	24.19	23.82	23.83	16,167	-0.33(-1.35%)
Apr 19, 2018	24.20	24.28	23.97	24.16	81,629	-0.12(-0.51%)
Apr 18, 2018	24.50	24.50	24.21	24.28	14,730	-0.09(-0.36%)
Apr 17, 2018	24.35	24.37	24.28	24.37	10,684	+0.09(+0.37%)
Apr 16, 2018	24.29	24.29	24.16	24.28	3,889	+0.07(+0.29%)
Apr 13, 2018	24.13	24.23	24.12	24.21	9,426	+0.12(+0.48%)
Apr 12, 2018	24.40	24.40	24.09	24.10	8,059	-0.09(-0.37%)
Apr 11, 2018	24.16	24.40	24.13	24.19	18,303	-0.05(-0.20%)
Apr 10, 2018	24.29	24.31	24.18	24.23	14,624	+0.07(+0.31%)
Apr 09, 2018	24.75	24.90	23.95	24.16	20,094	+0.08(+0.35%)
Apr 06, 2018	24.12	24.17	24.04	24.08	15,441	-0.08(-0.33%)
Apr 05, 2018	24.06	25.11	24.05	24.16	24,807	+0.14(+0.59%)
Apr 04, 2018	24.22	24.22	23.92	24.01	11,847	+0.06(+0.24%)
Apr 03, 2018	23.89	23.97	23.89	23.96	2,401	+0.01(+0.04%)
Apr 02, 2018	24.08	24.08	23.85	23.95	41,316	-0.28(-1.17%)
Mar 29, 2018		24.23	24.23	24.23	0	+0.26(+1.07%)
Mar 28, 2018	24.07	24.13	23.96	23.97	9,636	+0.02(+0.07%)
Mar 27, 2018	24.04	24.15	23.96	23.96	30,938	-0.19(-0.77%)
Mar 26, 2018	24.33	24.33	24.06	24.14	34,381	+0.08(+0.33%)
Mar 23, 2018	24.18	24.20	24.06	24.06	20,241	-0.20(-0.83%)
Mar 22, 2018	24.24	24.28	24.13	24.26	16,877	-0.14(-0.56%)
Mar 21, 2018	24.28	24.52	24.26	24.40	10,320	+0.12(+0.51%)
Mar 20, 2018	24.27	24.29	24.22	24.28	6,569	-0.04(-0.16%)
Mar 19, 2018	24.33	24.41	24.22	24.31	9,850	+0.02(+0.10%)
Mar 16, 2018	24.18	24.40	24.18	24.29	6,047	+0.08(+0.32%)
Mar 15, 2018	24.18	24.23	24.18	24.21	3,178	-0.02(-0.07%)
Mar 14, 2018	24.30	24.30	24.16	24.23	6,844	-0.17(-0.69%)
Mar 13, 2018	24.30	24.40	24.17	24.40	7,745	+0.29(+1.21%)
Mar 12, 2018	24.18	24.23	24.06	24.11	17,637	-0.04(-0.17%)
Mar 09, 2018	24.13	24.37	24.10	24.15	16,544	+0.05(+0.20%)
Mar 08, 2018	24.08	24.13	24.05	24.10	47,044	+0.06(+0.26%)
Mar 07, 2018		24.17	24.02	24.04	20,444	-0.17(-0.70%)
Mar 06, 2018	24.10	24.22	24.05	24.20	25,515	+0.28(+1.15%)
Mar 05, 2018	23.97	24.31	23.07	23.93	27,273	-0.09(-0.39%)
Mar 02, 2018	23.97	24.05	23.91	24.02	7,520	-0.10(-0.42%)
Mar 01, 2018	24.25	24.25	24.05	24.12	22,512	-0.19(-0.77%)
Feb 28, 2018	24.31	24.48	24.05	24.31	72,803	-0.03(-0.11%)
Feb 27, 2018	24.05	24.58	24.05	24.34	57,883	+0.10(+0.40%)
Feb 26, 2018	24.23	24.63	24.08	24.24	38,854	+0.14(+0.59%)
Feb 23, 2018	24.17	25.18	23.87	24.10	23,268	+0.28(+1.15%)
Feb 22, 2018	23.87	25.63	23.74	23.82	36,194	-0.18(-0.74%)
Feb 21, 2018	23.86	25.58	23.79	24.00	119,842	+0.14(+0.60%)
Feb 20, 2018	23.68	23.86	23.68	23.86	10,172	+0.17(+0.71%)
Feb 16, 2018		23.69	23.69	23.69	0	-0.17(-0.71%)
Feb 15, 2018	23.57	23.86	23.50	23.86	21,063	+0.30(+1.28%)
Feb 14, 2018	23.43	23.66	23.40	23.56	28,120	+0.19(+0.80%)
Feb 13, 2018	23.44	23.47	23.37	23.37	7,539	-0.13(-0.57%)
Feb 12, 2018	23.39	23.51	23.39	23.50	17,976	+0.15(+0.65%)
Feb 09, 2018	23.43	23.43	23.35	23.35	13,936	-0.11(-0.45%)
Feb 08, 2018	23.51	23.85	23.46	23.46	38,117	-0.01(-0.06%)
Feb 07, 2018		23.57	23.40	23.47	11,405	-0.02(-0.09%)
Feb 06, 2018	23.65	23.69	23.32	23.49	19,376	-0.30(-1.24%)
Feb 05, 2018	23.79	23.81	23.77	23.79	6,899	-0.05(-0.21%)
Feb 02, 2018	23.75	23.84	23.75	23.84	9,211	+0.09(+0.37%)

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.