Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.19	22.53	22.05	22.24	9,873	+0.21(+0.94%)
Apr 27, 2018	22.10	22.24	21.87	22.03	12,769	-0.04(-0.19%)
Apr 26, 2018	21.54	22.14	21.46	22.07	33,560	+0.51(+2.35%)
Apr 25, 2018	21.85	21.85	21.35	21.56	24,048	+0.04(+0.19%)
Apr 24, 2018	21.78	22.58	21.35	21.52	38,481	-0.24(-1.10%)
Apr 23, 2018	22.22	22.22	21.65	21.76	8,770	-0.21(-0.94%)
Apr 20, 2018	22.18	22.20	21.70	21.97	20,491	-0.35(-1.56%)
Apr 19, 2018	22.80	22.80	22.27	22.32	11,540	+0.07(+0.34%)
Apr 18, 2018	22.60	22.60	22.14	22.24	8,971	+0.06(+0.26%)
Apr 17, 2018	22.00	22.44	21.83	22.19	25,050	+0.22(+0.98%)
Apr 16, 2018	22.02	22.46	21.67	21.97	20,988	+0.01(+0.04%)
Apr 13, 2018	22.77	22.77	21.52	21.96	37,082	-0.82(-3.60%)
Apr 12, 2018	22.19	23.04	22.10	22.78	15,792	+0.77(+3.50%)
Apr 11, 2018	21.88	22.21	21.88	22.01	11,844	-0.03(-0.15%)
Apr 10, 2018	22.14	22.80	21.71	22.05	10,847	+0.00(+0.00%)
Apr 09, 2018	21.94	22.50	21.85	22.05	12,626	+0.12(+0.57%)
Apr 06, 2018	22.34	22.34	21.80	21.92	11,649	-0.45(-2.00%)
Apr 05, 2018	22.44	22.67	22.14	22.37	7,216	+0.13(+0.60%)
Apr 04, 2018	21.94	22.99	21.48	22.24	8,357	+0.22(+1.02%)
Apr 03, 2018	22.13	22.96	22.01	22.01	12,056	+0.00(+0.00%)
Apr 02, 2018	21.93	22.93	21.60	22.01	23,511	+0.23(+1.07%)
Mar 29, 2018		21.78	21.78	21.78	0	-0.05(-0.23%)
Mar 28, 2018	21.48	22.17	21.37	21.83	13,661	-0.40(-1.79%)
Mar 27, 2018	22.85	22.93	22.13	22.23	16,035	-0.10(-0.45%)
Mar 26, 2018	21.67	22.34	20.98	22.33	19,057	+0.80(+3.74%)
Mar 23, 2018	21.94	21.97	21.40	21.52	22,444	-0.47(-2.15%)
Mar 22, 2018	22.39	22.40	21.57	22.00	30,883	-0.78(-3.42%)
Mar 21, 2018	22.54	23.17	22.54	22.77	8,737	+0.30(+1.33%)
Mar 20, 2018	22.44	23.62	22.39	22.48	7,587	+0.04(+0.18%)
Mar 19, 2018	22.38	22.62	21.99	22.43	31,379	+0.06(+0.26%)
Mar 16, 2018	23.35	23.58	20.24	22.38	99,658	-1.04(-4.46%)
Mar 15, 2018	22.86	23.60	22.43	23.42	21,707	+0.50(+2.17%)
Mar 14, 2018	22.80	23.10	22.47	22.92	8,528	+0.48(+2.14%)
Mar 13, 2018	22.71	22.92	22.44	22.44	18,022	-0.31(-1.35%)
Mar 12, 2018	23.21	23.21	22.65	22.75	20,968	-0.41(-1.79%)
Mar 09, 2018	23.05	23.21	22.10	23.16	34,197	+1.30(+5.95%)
Mar 08, 2018	22.77	22.82	21.78	21.86	19,731	-0.86(-3.79%)
Mar 07, 2018	21.43	22.87	21.43	22.72	24,954	+1.21(+5.63%)
Mar 06, 2018	21.52	21.87	21.36	21.51	13,897	-0.06(-0.27%)
Mar 05, 2018	20.88	21.60	20.88	21.57	7,920	+0.36(+1.72%)
Mar 02, 2018	21.32	21.46	20.88	21.21	8,158	-0.16(-0.74%)
Mar 01, 2018	20.52	21.50	20.52	21.37	10,422	+0.56(+2.67%)
Feb 28, 2018	21.32	21.41	20.72	20.81	13,793	-0.44(-2.07%)
Feb 27, 2018	21.76	21.78	21.18	21.25	11,963	-0.66(-2.99%)
Feb 26, 2018	21.48	21.90	21.35	21.90	17,439	+0.35(+1.62%)
Feb 23, 2018	21.85	21.85	21.27	21.56	10,603	+0.14(+0.66%)
Feb 22, 2018	21.60	21.97	21.39	21.41	33,437	+0.69(+3.32%)
Feb 21, 2018	20.27	20.73	20.16	20.73	11,994	+0.52(+2.59%)
Feb 20, 2018	20.34	21.58	19.94	20.20	32,893	-0.40(-1.93%)
Feb 16, 2018		20.60	20.60	20.60	0	+0.54(+2.69%)
Feb 15, 2018	20.40	20.40	19.76	20.06	14,389	-0.41(-2.02%)
Feb 14, 2018	19.93	20.54	19.93	20.48	12,678	+0.31(+1.52%)
Feb 13, 2018	19.77	20.30	19.77	20.17	10,966	+0.21(+1.06%)
Feb 12, 2018	19.94	20.07	19.56	19.96	8,792	+0.14(+0.71%)
Feb 09, 2018	19.70	19.97	19.41	19.82	13,355	+0.36(+1.82%)
Feb 08, 2018	19.98	20.13	19.44	19.46	13,901	-0.42(-2.12%)
Feb 07, 2018		19.04	19.04	19.89	16,273	+0.84(+4.42%)
Feb 06, 2018	19.16	19.81	18.94	19.04	20,353	-0.12(-0.65%)
Feb 05, 2018	19.37	19.63	19.16	19.17	47,072	-0.20(-1.02%)
Feb 02, 2018	19.33	19.69	19.24	19.37	11,554	-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.