Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.34	20.53	20.23	20.47	144,845	-0.05(-0.24%)
Apr 27, 2018	20.45	20.69	20.42	20.52	71,874	-0.08(-0.39%)
Apr 26, 2018	20.88	20.93	20.44	20.60	113,471	-0.50(-2.37%)
Apr 25, 2018	20.73	21.19	20.73	21.10	167,145	+0.26(+1.25%)
Apr 24, 2018	20.36	21.43	20.28	20.84	205,771	+0.24(+1.17%)
Apr 23, 2018	20.61	20.82	20.33	20.60	156,651	-0.07(-0.34%)
Apr 20, 2018	20.54	20.79	20.40	20.67	102,511	+0.18(+0.88%)
Apr 19, 2018	20.61	20.78	20.40	20.49	196,588	+0.06(+0.29%)
Apr 18, 2018	20.84	21.11	20.33	20.43	196,742	-0.28(-1.35%)
Apr 17, 2018	21.03	21.08	20.60	20.71	267,902	-0.43(-2.03%)
Apr 16, 2018	21.40	21.40	21.13	21.14	189,521	-0.59(-2.72%)
Apr 13, 2018	21.85	22.02	21.68	21.73	114,657	-0.42(-1.90%)
Apr 12, 2018	22.43	22.43	22.01	22.15	171,598	-0.47(-2.08%)
Apr 11, 2018	22.57	22.76	22.35	22.62	112,476	+0.42(+1.89%)
Apr 10, 2018	22.25	22.51	22.20	22.20	247,878	-0.32(-1.42%)
Apr 09, 2018	22.35	22.56	22.16	22.52	133,727	+0.26(+1.17%)
Apr 06, 2018	22.20	23.03	21.93	22.26	215,757	+0.27(+1.23%)
Apr 05, 2018	22.08	22.22	21.95	21.99	367,299	-0.19(-0.86%)
Apr 04, 2018	23.06	23.07	22.13	22.18	357,128	-0.08(-0.36%)
Apr 03, 2018	22.46	22.76	22.23	22.26	286,952	-0.27(-1.20%)
Apr 02, 2018	22.25	23.07	22.08	22.53	208,601	+0.62(+2.83%)
Mar 29, 2018		21.91	21.91	21.91	0	-0.79(-3.48%)
Mar 28, 2018	22.15	22.88	22.02	22.70	458,364	+0.50(+2.25%)
Mar 27, 2018	21.25	22.44	21.25	22.20	399,235	+0.96(+4.52%)
Mar 26, 2018	21.24	21.79	21.22	21.24	242,257	-0.73(-3.32%)
Mar 23, 2018	21.15	21.96	20.88	21.97	245,921	+0.64(+3.00%)
Mar 22, 2018	21.18	21.43	20.92	21.33	216,511	+0.71(+3.44%)
Mar 21, 2018	20.55	20.69	20.10	20.62	171,739	-0.10(-0.48%)
Mar 20, 2018	20.68	20.92	20.51	20.72	147,207	+0.05(+0.24%)
Mar 19, 2018	20.41	21.11	20.41	20.67	321,800	+0.48(+2.38%)
Mar 16, 2018	20.26	20.33	20.09	20.19	176,884	-0.20(-0.98%)
Mar 15, 2018	20.65	20.82	20.33	20.39	105,956	-0.37(-1.78%)
Mar 14, 2018	20.37	20.89	20.28	20.76	191,377	+0.28(+1.37%)
Mar 13, 2018	20.07	20.61	20.02	20.48	145,966	+0.22(+1.09%)
Mar 12, 2018	19.91	20.29	19.84	20.26	252,581	+0.42(+2.12%)
Mar 09, 2018	20.49	20.51	19.83	19.84	147,038	-0.93(-4.48%)
Mar 08, 2018	20.87	20.95	20.61	20.77	206,340	-0.22(-1.05%)
Mar 07, 2018		21.39	20.92	20.99	435,257	+0.15(+0.72%)
Mar 06, 2018	20.50	21.15	20.49	20.84	108,388	+0.15(+0.72%)
Mar 05, 2018	21.33	21.33	20.62	20.69	209,241	-0.42(-1.99%)
Mar 02, 2018	21.92	22.07	21.02	21.11	288,713	-0.16(-0.75%)
Mar 01, 2018	20.50	21.63	20.45	21.27	306,460	+0.63(+3.05%)
Feb 28, 2018	19.85	20.67	19.83	20.64	237,821	+0.45(+2.23%)
Feb 27, 2018	19.49	20.33	19.47	20.19	324,538	+0.80(+4.13%)
Feb 26, 2018	19.55	19.66	19.36	19.39	142,321	-0.43(-2.17%)
Feb 23, 2018	20.33	20.44	19.81	19.82	282,208	-0.70(-3.41%)
Feb 22, 2018		20.82		20.52	183,195	-0.35(-1.68%)
Feb 21, 2018	20.38	20.89	20.06	20.87	233,238	+0.34(+1.66%)
Feb 20, 2018	20.56	20.79	20.40	20.53	390,020	+0.24(+1.18%)
Feb 16, 2018		20.29	20.29	20.29	0	+0.07(+0.35%)
Feb 15, 2018	20.35	20.75	20.14	20.22	264,493	-0.55(-2.65%)
Feb 14, 2018	21.37	21.42	20.63	20.77	312,402	-0.44(-2.07%)
Feb 13, 2018	21.52	21.73	21.14	21.21	292,656	+0.21(+1.00%)
Feb 12, 2018	20.63	21.39	20.50	21.00	383,691	-0.70(-3.23%)
Feb 09, 2018	22.04	23.35	21.20	21.70	542,916	-1.07(-4.70%)
Feb 08, 2018	20.96	22.77	20.92	22.77	1,021,363	+1.66(+7.86%)
Feb 07, 2018	20.60	21.16	20.06	21.11	1,917,642	+0.70(+3.43%)
Feb 06, 2018	22.45	23.00	20.22	20.41	1,551,743	+0.73(+3.70%)
Feb 05, 2018	18.47	20.70	17.89	19.68	1,121,657	+1.61(+8.92%)
Feb 02, 2018	17.63	18.25	17.63	18.07	640,731	+0.68(+3.91%)

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.