Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.39	24.47	24.32	24.34	64,196	+0.06(+0.27%)
Apr 27, 2018	24.22	24.27	24.15	24.27	25,185	+0.14(+0.60%)
Apr 26, 2018	24.10	24.15	24.06	24.13	39,232	+0.21(+0.87%)
Apr 25, 2018	23.92	23.94	23.88	23.92	54,551	-0.06(-0.23%)
Apr 24, 2018	24.09	24.09	23.91	23.97	84,183	+0.01(+0.03%)
Apr 23, 2018	24.04	24.04	23.94	23.97	82,126	-0.11(-0.47%)
Apr 20, 2018	24.12	24.13	24.06	24.08	88,095	-0.13(-0.53%)
Apr 19, 2018	24.29	24.30	24.14	24.21	21,885	-0.12(-0.50%)
Apr 18, 2018	24.29	24.36	24.26	24.33	24,566	+0.07(+0.30%)
Apr 17, 2018	24.16	24.26	24.15	24.26	43,637	+0.13(+0.53%)
Apr 16, 2018	24.13	24.17	24.09	24.13	36,600	-0.03(-0.13%)
Apr 13, 2018	24.18	24.20	24.11	24.16	57,550	+0.01(+0.03%)
Apr 12, 2018	24.14	24.17	24.10	24.15	77,761	+0.02(+0.07%)
Apr 11, 2018	24.16	24.24	24.14	24.14	99,093	-0.06(-0.23%)
Apr 10, 2018	24.22	24.22	24.12	24.19	51,241	+0.12(+0.50%)
Apr 09, 2018	24.09	24.22	24.07	24.07	45,703	+0.20(+0.84%)
Apr 06, 2018	23.89	24.04	23.82	23.87	154,265	-0.11(-0.47%)
Apr 05, 2018	24.00	24.03	23.93	23.98	38,048	+0.02(+0.07%)
Apr 04, 2018	23.68	23.97	23.64	23.97	204,732	+0.18(+0.74%)
Apr 03, 2018	23.75	23.80	23.68	23.79	61,465	+0.17(+0.72%)
Apr 02, 2018	23.76	23.85	23.52	23.62	173,404	-0.31(-1.28%)
Mar 29, 2018		23.93	23.93	23.93	0	+0.29(+1.23%)
Mar 28, 2018	23.64	23.76	23.56	23.64	43,888	+0.09(+0.38%)
Mar 27, 2018	23.73	23.81	23.49	23.55	121,721	-0.19(-0.78%)
Mar 26, 2018	23.61	23.73	23.50	23.73	117,212	+0.31(+1.34%)
Mar 23, 2018	23.70	23.71	23.42	23.42	141,841	-0.17(-0.72%)
Mar 22, 2018	23.73	23.74	23.59	23.59	125,033	-0.28(-1.17%)
Mar 21, 2018	23.77	23.93	23.77	23.87	97,490	+0.03(+0.13%)
Mar 20, 2018	23.84	23.92	23.83	23.84	52,424	+0.01(+0.03%)
Mar 19, 2018	23.83	23.87	23.76	23.83	56,475	+0.02(+0.07%)
Mar 16, 2018	23.83	23.88	23.78	23.81	36,235	-0.06(-0.23%)
Mar 15, 2018	23.88	23.98	23.85	23.87	38,736	+0.00(+0.00%)
Mar 14, 2018	23.91	23.92	23.80	23.87	22,363	+0.14(+0.57%)
Mar 13, 2018	23.93	23.96	23.71	23.73	516,797	-0.14(-0.60%)
Mar 12, 2018	23.88	23.88	23.78	23.88	111,299	+0.02(+0.10%)
Mar 09, 2018	23.76	23.85	23.76	23.85	184,485	+0.10(+0.40%)
Mar 08, 2018	23.78	23.80	23.70	23.76	54,163	+0.11(+0.47%)
Mar 07, 2018	23.58	23.67	23.52	23.64	195,914	+0.10(+0.44%)
Mar 06, 2018	23.52	23.58	23.48	23.54	157,889	+0.02(+0.10%)
Mar 05, 2018	23.32	23.54	23.32	23.52	140,970	+0.06(+0.24%)
Mar 02, 2018	23.35	23.49	23.28	23.46	183,727	+0.14(+0.62%)
Mar 01, 2018	23.44	23.55	23.23	23.32	208,495	-0.09(-0.38%)
Feb 28, 2018	23.59	23.60	23.40	23.40	156,023	-0.19(-0.81%)
Feb 27, 2018	23.84	23.85	23.60	23.60	742,343	-0.46(-1.89%)
Feb 26, 2018	23.99	24.08	23.91	24.05	134,784	+0.24(+1.01%)
Feb 23, 2018	23.76	23.82	23.70	23.81	74,545	+0.28(+1.19%)
Feb 22, 2018		23.64	23.44	23.53	2,313,447	+0.09(+0.38%)
Feb 21, 2018	23.69	23.80	23.44	23.44	2,629,152	-0.18(-0.78%)
Feb 20, 2018	23.66	23.72	23.59	23.63	238,266	-0.14(-0.60%)
Feb 16, 2018		23.77	23.77	23.77	0	+0.11(+0.47%)
Feb 15, 2018	23.53	23.66	23.44	23.66	116,453	+0.10(+0.44%)
Feb 14, 2018	23.18	23.56	23.18	23.56	109,428	+0.23(+0.99%)
Feb 13, 2018	23.24	23.33	23.16	23.32	115,428	+0.02(+0.10%)
Feb 12, 2018	23.17	23.30	23.10	23.30	158,669	+0.25(+1.07%)
Feb 09, 2018	23.11	23.16	22.63	23.05	155,803	+0.09(+0.38%)
Feb 08, 2018	23.51	23.51	22.95	22.96	113,637	-0.53(-2.25%)
Feb 07, 2018	23.54	23.74	23.49	23.49	120,140	-0.32(-1.34%)
Feb 06, 2018	23.28	23.86	23.27	23.81	144,257	+0.17(+0.72%)
Feb 05, 2018	24.08	24.08	23.54	23.64	119,908	-0.75(-3.09%)
Feb 02, 2018	24.62	24.62	24.36	24.40	114,000	-0.50(-2.02%)

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.