Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.50	21.61	21.42	21.57	6,158	+0.02(+0.11%)
Apr 27, 2018	21.50	21.61	21.50	21.55	1,955	-0.01(-0.04%)
Apr 26, 2018	21.53	21.56	21.53	21.56	1,070	-0.13(-0.58%)
Apr 25, 2018	21.65	21.76	21.61	21.69	8,613	+0.10(+0.45%)
Apr 24, 2018	21.50	21.77	21.49	21.59	5,948	+0.04(+0.19%)
Apr 23, 2018	21.60	21.60	21.51	21.55	3,433	-0.08(-0.37%)
Apr 20, 2018	21.61	21.63	21.59	21.63	2,846	+0.04(+0.18%)
Apr 19, 2018	21.59	21.59	21.59	21.59	632	+0.09(+0.42%)
Apr 18, 2018	21.64	21.65	21.50	21.50	7,339	-0.27(-1.24%)
Apr 17, 2018	21.78	21.79	21.71	21.77	4,900	+0.06(+0.27%)
Apr 16, 2018	21.91	21.91	21.67	21.71	12,584	-0.31(-1.41%)
Apr 13, 2018	22.00	22.02	21.89	22.02	4,013	-0.03(-0.14%)
Apr 12, 2018	22.23	22.23	21.72	22.05	27,866	-0.19(-0.85%)
Apr 11, 2018	22.31	22.31	22.14	22.24	3,179	+0.09(+0.39%)
Apr 10, 2018	22.17	22.24	22.11	22.15	4,461	-0.19(-0.85%)
Apr 09, 2018	22.35	22.35	22.15	22.34	9,930	-0.11(-0.47%)
Apr 06, 2018	22.17	22.52	22.15	22.45	38,083	+0.37(+1.68%)
Apr 05, 2018	22.24	22.24	22.02	22.08	6,947	-0.14(-0.63%)
Apr 04, 2018	22.80	22.80	22.22	22.22	150,274	-0.18(-0.80%)
Apr 03, 2018	22.53	22.64	22.40	22.40	16,316	-0.59(-2.56%)
Apr 02, 2018	22.35	23.08	22.27	22.99	81,169	+0.63(+2.81%)
Mar 29, 2018		22.36	22.36	22.36	0	-0.22(-0.98%)
Mar 28, 2018	22.82	22.82	22.43	22.58	31,887	+0.13(+0.58%)
Mar 27, 2018	22.31	22.55	22.30	22.45	20,255	+0.18(+0.81%)
Mar 26, 2018	22.61	22.61	22.25	22.27	11,668	-0.45(-2.00%)
Mar 23, 2018	22.38	22.77	22.20	22.72	84,606	+0.44(+1.98%)
Mar 22, 2018	21.74	22.28	21.74	22.28	11,313	+0.48(+2.21%)
Mar 21, 2018	21.80	21.80	21.74	21.80	1,855	-0.02(-0.09%)
Mar 20, 2018	21.84	21.86	21.76	21.82	15,196	-0.19(-0.86%)
Mar 19, 2018	21.70	22.04	21.70	22.01	7,543	+0.21(+0.96%)
Mar 16, 2018	21.75	21.81	21.68	21.80	5,589	-0.14(-0.64%)
Mar 15, 2018	21.88	21.94	21.84	21.94	1,290	+0.04(+0.18%)
Mar 14, 2018	21.73	21.85	21.70	21.90	9,216	+0.08(+0.37%)
Mar 13, 2018	21.62	21.83	21.62	21.82	14,034	+0.20(+0.93%)
Mar 12, 2018	21.59	21.69	21.54	21.62	5,013	+0.10(+0.45%)
Mar 09, 2018	21.76	21.76	21.50	21.52	22,798	-0.39(-1.76%)
Mar 08, 2018	21.85	21.91	21.81	21.91	147,677	+0.01(+0.05%)
Mar 07, 2018		22.04	21.87	21.90	28,815	+0.06(+0.25%)
Mar 06, 2018	21.74	21.90	21.74	21.84	5,121	-0.04(-0.16%)
Mar 05, 2018	22.20	22.20	21.80	21.88	18,071	-0.20(-0.91%)
Mar 02, 2018	22.37	22.48	22.07	22.08	9,884	-0.25(-1.12%)
Mar 01, 2018	22.09	22.59	21.98	22.33	30,282	+0.47(+2.17%)
Feb 28, 2018	21.98	21.98	21.70	21.86	9,183	+0.21(+0.95%)
Feb 27, 2018	21.53	21.68	21.52	21.65	26,335	+0.21(+0.98%)
Feb 26, 2018	21.79	21.80	21.44	21.44	29,368	-0.35(-1.61%)
Feb 23, 2018	21.75	21.83	21.75	21.79	6,988	-0.15(-0.68%)
Feb 22, 2018	21.83	22.01	21.81	21.94	12,474	+0.13(+0.60%)
Feb 21, 2018	21.90	21.90	21.76	21.81	9,203	-0.27(-1.22%)
Feb 20, 2018	22.21	22.21	21.77	22.08	9,296	+0.15(+0.68%)
Feb 16, 2018		21.93	21.93	21.93	0	+0.03(+0.14%)
Feb 15, 2018	22.10	22.10	21.77	21.90	37,924	-0.05(-0.23%)
Feb 14, 2018	22.30	22.30	21.95	21.95	11,100	-0.39(-1.75%)
Feb 13, 2018	22.61	22.61	22.34	22.34	3,793	+0.00(+0.01%)
Feb 12, 2018	22.31	22.74	22.29	22.34	15,039	-0.46(-2.03%)
Feb 09, 2018	23.00	23.68	22.60	22.80	73,441	-0.39(-1.68%)
Feb 08, 2018	22.24	23.20	22.22	23.19	22,604	+0.75(+3.34%)
Feb 07, 2018	22.81	22.81	22.03	22.44	52,660	-0.74(-3.20%)
Feb 06, 2018	24.40	24.40	23.13	23.18	87,787	+0.45(+1.98%)
Feb 05, 2018	21.75	23.16	21.70	22.73	51,274	+1.02(+4.70%)
Feb 02, 2018	21.69	21.83	21.63	21.71	72,344	+0.02(+0.09%)

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.