Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.13	22.48	22.00	22.18	9,896	+0.21(+0.94%)
Apr 27, 2018	22.05	22.19	21.82	21.98	12,799	-0.04(-0.19%)
Apr 26, 2018	21.49	22.09	21.41	22.02	33,638	+0.50(+2.35%)
Apr 25, 2018	21.80	21.80	21.30	21.51	24,104	+0.04(+0.19%)
Apr 24, 2018	21.73	22.53	21.30	21.47	38,570	-0.24(-1.10%)
Apr 23, 2018	22.17	22.17	21.60	21.71	8,790	-0.21(-0.94%)
Apr 20, 2018	22.13	22.15	21.65	21.92	20,539	-0.35(-1.56%)
Apr 19, 2018	22.75	22.75	22.22	22.27	11,567	+0.07(+0.34%)
Apr 18, 2018	22.54	22.54	22.09	22.19	8,992	+0.06(+0.26%)
Apr 17, 2018	21.95	22.39	21.78	22.13	25,108	+0.22(+0.98%)
Apr 16, 2018	21.97	22.41	21.62	21.92	21,037	+0.01(+0.04%)
Apr 13, 2018	22.72	22.72	21.47	21.91	37,168	-0.82(-3.60%)
Apr 12, 2018	22.14	22.99	22.05	22.73	15,828	+0.77(+3.50%)
Apr 11, 2018	21.83	22.16	21.83	21.96	11,871	-0.03(-0.15%)
Apr 10, 2018	22.09	22.75	21.66	21.99	10,872	+0.00(+0.00%)
Apr 09, 2018	21.89	22.45	21.80	21.99	12,655	+0.12(+0.57%)
Apr 06, 2018	22.29	22.29	21.75	21.87	11,676	-0.45(-2.00%)
Apr 05, 2018	22.39	22.61	22.09	22.32	7,233	+0.13(+0.60%)
Apr 04, 2018	21.89	22.94	21.43	22.18	8,376	+0.22(+1.02%)
Apr 03, 2018	22.08	22.90	21.96	21.96	12,084	+0.00(+0.00%)
Apr 02, 2018	21.88	22.88	21.55	21.96	23,566	+0.23(+1.07%)
Mar 29, 2018		21.73	21.73	21.73	0	-0.05(-0.23%)
Mar 28, 2018	21.43	22.12	21.32	21.78	13,692	-0.40(-1.79%)
Mar 27, 2018	22.80	22.88	22.08	22.18	16,073	-0.10(-0.45%)
Mar 26, 2018	21.62	22.28	20.93	22.28	19,101	+0.80(+3.74%)
Mar 23, 2018	21.89	21.92	21.35	21.47	22,496	-0.47(-2.15%)
Mar 22, 2018	22.34	22.35	21.52	21.94	30,955	-0.78(-3.42%)
Mar 21, 2018	22.49	23.12	22.49	22.72	8,757	+0.30(+1.33%)
Mar 20, 2018	22.39	23.57	22.33	22.42	7,605	+0.04(+0.18%)
Mar 19, 2018	22.32	22.56	21.94	22.38	31,452	+0.06(+0.26%)
Mar 16, 2018	23.29	23.52	20.19	22.32	99,889	-1.04(-4.46%)
Mar 15, 2018	22.81	23.54	22.37	23.37	21,757	+0.50(+2.17%)
Mar 14, 2018	22.75	23.04	22.42	22.87	8,548	+0.48(+2.14%)
Mar 13, 2018	22.66	22.87	22.39	22.39	18,064	-0.31(-1.35%)
Mar 12, 2018	23.16	23.16	22.60	22.70	21,016	-0.41(-1.79%)
Mar 09, 2018	22.99	23.16	22.05	23.11	34,276	+1.30(+5.95%)
Mar 08, 2018	22.72	22.77	21.73	21.81	19,777	-0.86(-3.79%)
Mar 07, 2018	21.38	22.82	21.38	22.67	25,012	+1.21(+5.63%)
Mar 06, 2018	21.47	21.82	21.31	21.46	13,929	-0.06(-0.27%)
Mar 05, 2018	20.83	21.55	20.83	21.52	7,939	+0.36(+1.72%)
Mar 02, 2018	21.27	21.41	20.83	21.16	8,177	-0.16(-0.74%)
Mar 01, 2018	20.47	21.45	20.47	21.32	10,446	+0.55(+2.67%)
Feb 28, 2018	21.27	21.37	20.67	20.76	13,825	-0.44(-2.07%)
Feb 27, 2018	21.71	21.73	21.13	21.20	11,991	-0.65(-2.99%)
Feb 26, 2018	21.43	21.85	21.30	21.85	17,480	+0.35(+1.62%)
Feb 23, 2018	21.80	21.80	21.22	21.51	10,627	+0.14(+0.66%)
Feb 22, 2018	21.55	21.92	21.34	21.37	33,514	+0.69(+3.32%)
Feb 21, 2018	20.22	20.68	20.12	20.68	12,021	+0.52(+2.59%)
Feb 20, 2018	20.29	21.53	19.89	20.16	32,969	-0.40(-1.93%)
Feb 16, 2018		20.55	20.55	20.55	0	+0.54(+2.69%)
Feb 15, 2018	20.36	20.36	19.71	20.02	14,422	-0.41(-2.02%)
Feb 14, 2018	19.88	20.49	19.88	20.43	12,707	+0.31(+1.52%)
Feb 13, 2018	19.73	20.25	19.73	20.12	10,991	+0.21(+1.06%)
Feb 12, 2018	19.90	20.02	19.52	19.91	8,812	+0.14(+0.71%)
Feb 09, 2018	19.65	19.92	19.37	19.77	13,386	+0.35(+1.82%)
Feb 08, 2018	19.93	20.09	19.40	19.42	13,933	-0.42(-2.12%)
Feb 07, 2018		19.00	19.00	19.84	16,311	+0.84(+4.42%)
Feb 06, 2018	19.11	19.77	18.90	19.00	20,400	-0.12(-0.65%)
Feb 05, 2018	19.32	19.58	19.11	19.12	47,181	-0.20(-1.02%)
Feb 02, 2018	19.29	19.64	19.20	19.32	11,581	-0.11(-0.57%)

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.