Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.50	24.03	23.34	23.40	109,421	-0.14(-0.60%)
Apr 27, 2018	24.13	24.24	23.37	23.54	115,054	-0.16(-0.66%)
Apr 26, 2018	23.93	23.93	23.64	23.69	35,144	-0.15(-0.62%)
Apr 25, 2018	24.04	24.12	23.78	23.84	77,123	-0.22(-0.89%)
Apr 24, 2018	23.94	24.18	23.87	24.06	92,798	+0.22(+0.93%)
Apr 23, 2018	23.74	24.05	22.98	23.83	62,023	+0.10(+0.41%)
Apr 20, 2018	23.56	23.86	23.42	23.74	68,364	+0.09(+0.38%)
Apr 19, 2018	23.49	23.82	23.46	23.65	173,077	+0.12(+0.51%)
Apr 18, 2018	23.60	23.74	23.46	23.53	66,679	-0.10(-0.41%)
Apr 17, 2018	23.94	24.02	23.36	23.63	97,411	-0.21(-0.87%)
Apr 16, 2018	23.70	23.90	23.40	23.83	88,277	+0.22(+0.94%)
Apr 13, 2018	23.86	24.01	23.51	23.61	28,036	-0.19(-0.78%)
Apr 12, 2018	23.65	23.90	23.61	23.80	44,331	+0.23(+0.98%)
Apr 11, 2018	23.57	23.72	23.47	23.57	46,014	-0.08(-0.35%)
Apr 10, 2018	23.62	23.84	23.40	23.65	121,426	+0.25(+1.08%)
Apr 09, 2018	23.55	23.89	23.37	23.40	87,014	-0.06(-0.25%)
Apr 06, 2018	23.74	24.02	23.25	23.45	62,472	-0.51(-2.11%)
Apr 05, 2018	24.12	24.23	23.80	23.96	71,845	-0.12(-0.49%)
Apr 04, 2018	23.45	24.17	23.30	24.08	82,113	+0.33(+1.38%)
Apr 03, 2018	23.41	23.75	23.31	23.75	93,380	+0.50(+2.17%)
Apr 02, 2018	23.43	23.58	23.06	23.25	108,430	-0.19(-0.82%)
Mar 29, 2018		23.44	23.44	23.44	0	+0.22(+0.93%)
Mar 28, 2018	23.12	23.31	23.05	23.22	279,725	+0.09(+0.39%)
Mar 27, 2018	24.01	24.01	23.10	23.14	237,260	-0.88(-3.65%)
Mar 26, 2018	23.68	24.18	23.45	24.01	153,561	+0.59(+2.54%)
Mar 23, 2018	24.10	24.10	23.30	23.42	731,717	-0.67(-2.78%)
Mar 22, 2018	24.36	24.57	23.92	24.09	169,582	-0.42(-1.73%)
Mar 21, 2018	24.62	24.87	24.16	24.51	187,772	-0.06(-0.24%)
Mar 20, 2018	24.53	24.73	24.15	24.57	145,103	+0.17(+0.70%)
Mar 19, 2018	23.90	24.55	23.65	24.40	276,042	+0.51(+2.11%)
Mar 16, 2018	23.70	24.13	23.51	23.89	139,564	+0.15(+0.63%)
Mar 15, 2018	23.81	23.97	23.55	23.74	89,094	+0.12(+0.50%)
Mar 14, 2018	23.97	23.98	23.59	23.63	154,157	-0.24(-1.00%)
Mar 13, 2018	24.35	24.60	23.83	23.86	95,082	-0.44(-1.80%)
Mar 12, 2018	24.18	24.61	24.06	24.30	49,532	+0.17(+0.71%)
Mar 09, 2018	23.80	24.26	23.51	24.13	96,705	+0.42(+1.79%)
Mar 08, 2018	23.92	24.36	23.58	23.71	332,582	-0.19(-0.78%)
Mar 07, 2018	23.56	23.96	23.56	23.89	53,536	+0.24(+1.00%)
Mar 06, 2018	23.63	23.85	23.44	23.66	70,936	+0.06(+0.25%)
Mar 05, 2018	23.54	23.80	23.38	23.60	190,503	-0.13(-0.56%)
Mar 02, 2018	23.57	23.95	23.34	23.73	79,308	+0.04(+0.19%)
Mar 01, 2018	23.23	23.94	22.93	23.68	125,056	+0.40(+1.72%)
Feb 28, 2018	23.34	23.53	23.25	23.28	179,485	+0.02(+0.10%)
Feb 27, 2018	23.59	23.96	23.22	23.26	93,329	-0.33(-1.39%)
Feb 26, 2018	23.50	23.68	23.40	23.59	72,494	+0.24(+1.02%)
Feb 23, 2018	23.21	23.41	22.99	23.35	99,592	+0.28(+1.22%)
Feb 22, 2018	23.48	23.51	23.02	23.07	90,807	-0.33(-1.43%)
Feb 21, 2018	23.11	23.77	22.91	23.40	32,854	+0.30(+1.32%)
Feb 20, 2018	23.18	23.29	22.53	23.10	56,475	-0.17(-0.73%)
Feb 16, 2018		23.27	23.27	23.27	0	+0.81(+3.60%)
Feb 15, 2018	22.51	22.51	22.24	22.46	220,337	+0.11(+0.50%)
Feb 14, 2018	22.13	22.55	22.13	22.35	81,933	+0.08(+0.36%)
Feb 13, 2018	22.38	22.81	22.19	22.27	35,098	-0.21(-0.92%)
Feb 12, 2018	22.55	23.16	22.35	22.47	45,490	-0.01(-0.07%)
Feb 09, 2018	22.32	22.75	22.12	22.49	61,441	+0.41(+1.84%)
Feb 08, 2018	22.43	22.74	22.08	22.08	64,610	-0.35(-1.54%)
Feb 07, 2018	22.24	22.60	22.10	22.43	172,879	+0.18(+0.83%)
Feb 06, 2018	22.29	22.71	21.94	22.24	271,738	-0.84(-3.63%)
Feb 05, 2018	23.39	23.87	22.96	23.08	108,320	-0.57(-2.42%)
Feb 02, 2018	23.60	24.14	23.60	23.65	55,090	-0.07(-0.28%)

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.