Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.20	23.26	23.06	23.06	1,289	-0.16(-0.67%)
Apr 27, 2018	23.04	23.51	23.01	23.21	6,713	+0.43(+1.89%)
Apr 26, 2018	22.79	22.79	22.78	22.78	294	-0.35(-1.49%)
Apr 25, 2018	23.49	23.49	23.13	23.13	3,005	+0.00(+0.00%)
Apr 24, 2018	23.32	23.32	23.13	23.13	60,625	+0.57(+2.52%)
Apr 23, 2018	22.51	22.86	22.51	22.56	15,962	-0.60(-2.57%)
Apr 20, 2018	23.21	23.22	22.87	23.15	108,326	-0.16(-0.70%)
Apr 19, 2018	23.08	23.45	23.08	23.32	100,410	+0.10(+0.45%)
Apr 18, 2018	22.83	23.24	22.83	23.21	135,487	+0.04(+0.19%)
Apr 17, 2018	22.89	23.26	22.61	23.17	83,321	-0.16(-0.67%)
Apr 16, 2018	23.33	23.33	23.33	23.33	900	+0.23(+1.01%)
Apr 13, 2018	23.38	23.54	22.82	23.09	28,116	-1.07(-4.43%)
Apr 12, 2018	24.01	24.16	23.78	24.16	5,339	+0.17(+0.72%)
Apr 11, 2018	23.86	24.08	23.72	23.99	10,596	-0.66(-2.66%)
Apr 10, 2018	24.76	24.76	23.96	24.65	13,458	+0.33(+1.35%)
Apr 09, 2018	24.31	24.58	24.31	24.32	6,113	+0.33(+1.37%)
Apr 06, 2018	24.08	24.57	23.99	23.99	4,692	-0.58(-2.35%)
Apr 05, 2018	24.39	24.70	24.39	24.57	10,589	+0.06(+0.25%)
Apr 04, 2018	23.91	24.51	23.90	24.51	15,914	+0.78(+3.27%)
Apr 03, 2018	23.61	23.96	23.49	23.73	4,601	+0.43(+1.85%)
Apr 02, 2018	23.80	23.82	23.30	23.30	8,044	-0.22(-0.95%)
Mar 29, 2018		23.52	23.52	23.52	0	+0.33(+1.41%)
Mar 28, 2018	23.20	23.49	23.20	23.20	4,025	-0.27(-1.16%)
Mar 27, 2018	23.79	23.93	23.46	23.47	22,235	-0.17(-0.71%)
Mar 26, 2018	23.64	23.88	23.39	23.64	4,896	+1.14(+5.06%)
Mar 23, 2018	23.06	23.06	22.50	22.50	10,841	-0.56(-2.43%)
Mar 22, 2018	23.07	23.36	23.06	23.06	6,808	-0.70(-2.94%)
Mar 21, 2018	23.57	23.82	23.57	23.76	13,920	-0.28(-1.15%)
Mar 20, 2018	23.95	24.07	23.91	24.03	22,189	+1.12(+4.90%)
Mar 19, 2018	23.00	23.00	22.89	22.91	2,704	+0.25(+1.10%)
Mar 16, 2018	22.66	22.67	22.60	22.66	5,724	+0.11(+0.50%)
Mar 15, 2018	22.52	22.71	22.52	22.55	5,075	+0.11(+0.50%)
Mar 14, 2018	22.55	22.55	22.44	22.44	28,045	+0.00(+0.00%)
Mar 13, 2018	22.68	22.68	22.44	22.44	9,096	-0.37(-1.63%)
Mar 12, 2018	22.86	22.86	22.76	22.81	5,386	+0.01(+0.05%)
Mar 09, 2018	22.51	22.82	22.51	22.80	14,144	+0.54(+2.43%)
Mar 08, 2018	22.25	22.26	22.04	22.26	6,139	+0.61(+2.83%)
Mar 07, 2018	21.67	21.67	21.64	21.64	3,476	+0.04(+0.20%)
Mar 06, 2018	21.59	21.62	21.55	21.60	6,354	+0.35(+1.62%)
Mar 05, 2018	21.22	21.25	21.14	21.25	4,316	+0.21(+1.00%)
Mar 02, 2018	20.94	21.04	20.94	21.04	2,737	+0.00(+0.02%)
Mar 01, 2018	21.23	21.23	21.04	21.04	3,375	-0.03(-0.16%)
Feb 28, 2018	21.27	21.28	21.07	21.07	5,533	-0.09(-0.45%)
Feb 27, 2018	21.45	21.45	21.17	21.17	36,126	-0.43(-2.00%)
Feb 26, 2018	21.60	21.60	21.60	21.60	1,056	+0.52(+2.46%)
Feb 23, 2018	21.10	21.47	21.08	21.08	6,745	-0.02(-0.08%)
Feb 22, 2018			21.10	21.10	8,899	-0.04(-0.20%)
Feb 21, 2018	21.06	21.32	21.06	21.14	21,814	-0.02(-0.08%)
Feb 20, 2018	21.57	21.61	21.16	21.16	6,970	+0.00(+0.00%)
Feb 16, 2018		21.16	21.16	21.16	0	+0.24(+1.15%)
Feb 15, 2018	20.95	20.95	20.92	20.92	12,070	+0.09(+0.41%)
Feb 14, 2018	20.41	20.83	20.41	20.83	2,099	+0.42(+2.07%)
Feb 13, 2018	20.58	20.61	20.41	20.41	24,010	-0.21(-1.00%)
Feb 12, 2018	21.10	21.10	20.54	20.62	21,119	+0.41(+2.01%)
Feb 09, 2018	20.11	20.25	20.11	20.21	2,336	+0.06(+0.28%)
Feb 08, 2018	20.31	20.31	20.13	20.15	1,702	-0.05(-0.23%)
Feb 07, 2018		20.44	20.44	20.20	1,131	-0.24(-1.18%)
Feb 06, 2018	20.44	20.44	20.44	20.44	1,912	-0.70(-3.31%)
Feb 05, 2018	21.25	21.25	21.14	21.14	551	-0.22(-1.01%)
Feb 02, 2018	21.38	21.41	21.38	21.36	2,259	+0.03(+0.12%)

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.