Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.36	22.57	22.25	22.56	2,183,550	-0.04(-0.18%)
Apr 27, 2018	22.75	22.78	22.58	22.60	2,062,020	-0.45(-1.95%)
Apr 26, 2018	22.91	23.18	22.90	23.05	2,937,914	+0.12(+0.52%)
Apr 25, 2018	22.82	22.94	22.71	22.93	1,061,243	+0.02(+0.09%)
Apr 24, 2018	22.76	22.95	22.74	22.91	2,788,419	+0.29(+1.28%)
Apr 23, 2018	22.47	22.70	22.47	22.62	3,393,376	+0.06(+0.27%)
Apr 20, 2018	22.18	22.60	22.16	22.56	5,173,935	+0.47(+2.13%)
Apr 19, 2018	22.19	22.52	21.97	22.09	4,147,725	-0.52(-2.30%)
Apr 18, 2018	22.84	22.98	22.54	22.61	2,926,173	+0.01(+0.04%)
Apr 17, 2018	22.65	22.77	22.58	22.60	2,216,092	-0.09(-0.40%)
Apr 16, 2018	22.76	22.90	22.67	22.69	1,386,569	+0.12(+0.53%)
Apr 13, 2018	22.56	22.75	22.51	22.57	2,340,353	+0.38(+1.71%)
Apr 12, 2018	22.15	22.24	21.98	22.19	2,432,723	+0.17(+0.77%)
Apr 11, 2018	22.11	22.18	22.00	22.02	1,538,313	+0.08(+0.36%)
Apr 10, 2018	21.94	22.02	21.82	21.94	2,455,936	-0.31(-1.39%)
Apr 09, 2018	22.17	22.30	21.78	22.25	2,852,037	+0.01(+0.04%)
Apr 06, 2018	22.29	22.34	22.22	22.24	1,364,077	+0.15(+0.68%)
Apr 05, 2018	22.25	22.33	21.92	22.09	2,257,907	-0.24(-1.07%)
Apr 04, 2018	22.51	22.65	22.28	22.33	2,398,727	+0.10(+0.45%)
Apr 03, 2018	22.17	22.32	22.14	22.23	1,261,391	+0.19(+0.86%)
Apr 02, 2018	22.08	22.14	21.86	22.04	2,731,089	-0.51(-2.26%)
Mar 29, 2018		22.55	22.55	22.55	0	+0.25(+1.12%)
Mar 28, 2018	22.27	22.35	22.18	22.30	1,559,609	-0.06(-0.27%)
Mar 27, 2018	22.17	22.44	22.00	22.36	1,737,845	+0.33(+1.50%)
Mar 26, 2018	21.86	22.08	21.83	22.03	2,406,319	+0.35(+1.61%)
Mar 23, 2018	21.67	21.89	21.65	21.68	1,589,495	-0.20(-0.91%)
Mar 22, 2018	22.05	22.24	21.86	21.88	2,325,268	-0.18(-0.82%)
Mar 21, 2018	22.38	22.47	21.97	22.06	2,556,514	-0.23(-1.03%)
Mar 20, 2018	22.24	22.44	22.13	22.29	3,081,456	+0.16(+0.72%)
Mar 19, 2018	22.10	22.16	22.04	22.13	1,930,891	-0.35(-1.56%)
Mar 16, 2018	22.31	22.51	22.29	22.48	1,535,138	+0.08(+0.36%)
Mar 15, 2018	22.87	22.88	22.23	22.40	5,609,363	-0.42(-1.84%)
Mar 14, 2018	22.74	22.84	22.60	22.82	3,104,765	-0.42(-1.81%)
Mar 13, 2018	23.27	23.29	23.13	23.24	2,422,835	+0.03(+0.13%)
Mar 12, 2018	23.16	23.37	23.10	23.21	6,149,759	+0.47(+2.07%)
Mar 09, 2018	22.78	22.88	22.71	22.74	1,111,976	-0.18(-0.79%)
Mar 08, 2018	23.14	23.14	22.81	22.92	2,489,931	-0.30(-1.29%)
Mar 07, 2018		23.24	23.08	23.22	1,769,215	+0.27(+1.18%)
Mar 06, 2018	22.82	22.97	22.70	22.95	1,932,405	+0.42(+1.86%)
Mar 05, 2018	22.54	22.63	22.38	22.53	1,684,381	-0.05(-0.22%)
Mar 02, 2018	22.54	22.64	22.45	22.58	2,394,720	+0.13(+0.58%)
Mar 01, 2018	22.41	22.74	22.25	22.45	4,701,595	+0.19(+0.85%)
Feb 28, 2018	22.47	22.56	22.20	22.26	1,925,582	-0.13(-0.58%)
Feb 27, 2018	22.13	22.51	22.13	22.39	1,805,573	+0.00(+0.00%)
Feb 26, 2018	22.46	22.49	22.04	22.39	2,203,987	+0.17(+0.77%)
Feb 23, 2018	22.07	22.27	21.90	22.22	2,217,985	+0.08(+0.36%)
Feb 22, 2018	22.29	22.41	22.09	22.14	1,897,674	-0.16(-0.72%)
Feb 21, 2018	22.38	22.50	22.18	22.30	2,680,755	+0.12(+0.54%)
Feb 20, 2018	22.15	22.26	22.04	22.18	4,200,192	+0.49(+2.26%)
Feb 16, 2018		21.69	21.69	21.69	0	-0.18(-0.82%)
Feb 15, 2018	21.72	22.06	21.61	21.87	4,553,234	-0.12(-0.55%)
Feb 14, 2018	21.69	22.13	21.64	21.99	4,474,999	-0.01(-0.05%)
Feb 13, 2018	22.04	22.28	21.88	22.00	4,025,269	+0.33(+1.52%)
Feb 12, 2018	21.66	21.84	21.56	21.67	4,257,826	-0.36(-1.63%)
Feb 09, 2018	22.22	22.26	21.77	22.03	5,994,378	-0.71(-3.12%)
Feb 08, 2018	23.06	23.28	22.68	22.74	8,391,445	-0.06(-0.26%)
Feb 07, 2018	22.87	23.09	22.71	22.80	4,191,600	-0.50(-2.15%)
Feb 06, 2018	22.89	23.38	22.87	23.30	4,385,401	+0.08(+0.34%)
Feb 05, 2018	23.64	23.66	23.12	23.22	6,445,015	-0.98(-4.05%)
Feb 02, 2018	24.11	24.30	23.99	24.20	4,919,607	-0.15(-0.62%)

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.