Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.55	20.62	20.30	20.35	88,061	-0.05(-0.25%)
Apr 27, 2018	21.25	21.25	20.25	20.40	30,385	-0.75(-3.55%)
Apr 26, 2018	20.60	21.43	20.55	21.15	38,188	+0.50(+2.42%)
Apr 25, 2018	20.90	20.98	20.35	20.65	26,018	-0.15(-0.72%)
Apr 24, 2018	20.70	22.00	20.20	20.80	73,586	+0.10(+0.48%)
Apr 23, 2018	20.70	20.95	20.30	20.70	31,821	+0.05(+0.24%)
Apr 20, 2018	20.40	20.85	20.30	20.65	24,500	+0.20(+0.98%)
Apr 19, 2018	20.70	20.87	20.38	20.45	23,175	-0.20(-0.97%)
Apr 18, 2018	21.15	21.15	20.45	20.65	24,298	-0.35(-1.67%)
Apr 17, 2018	19.90	21.25	19.85	21.00	63,831	+1.10(+5.53%)
Apr 16, 2018	19.55	20.00	19.20	19.90	37,436	+0.55(+2.84%)
Apr 13, 2018	19.95	19.95	19.12	19.35	29,580	-0.40(-2.03%)
Apr 12, 2018	19.65	20.00	19.55	19.75	32,133	+0.20(+1.02%)
Apr 11, 2018	19.20	20.00	19.20	19.55	51,919	+0.30(+1.56%)
Apr 10, 2018	19.15	19.35	19.00	19.25	100,133	+0.30(+1.58%)
Apr 09, 2018	19.40	19.43	18.90	18.95	111,361	-0.40(-2.07%)
Apr 06, 2018	19.45	20.05	19.15	19.35	46,684	-0.15(-0.77%)
Apr 05, 2018	19.10	20.15	19.10	19.50	45,248	+0.40(+2.09%)
Apr 04, 2018	18.50	19.30	17.75	19.10	102,749	+0.40(+2.14%)
Apr 03, 2018	19.10	19.60	18.60	18.70	54,538	-0.20(-1.06%)
Apr 02, 2018	20.20	20.20	18.57	18.90	72,888	-1.30(-6.44%)
Mar 29, 2018		20.20	20.20	20.20	0	+1.00(+5.21%)
Mar 28, 2018	20.00	20.00	19.10	19.20	64,117	-0.80(-4.00%)
Mar 27, 2018	20.60	20.70	19.80	20.00	67,028	-0.60(-2.91%)
Mar 26, 2018	20.75	21.00	20.20	20.60	45,953	+0.05(+0.24%)
Mar 23, 2018	20.80	21.10	20.45	20.55	44,612	-0.20(-0.96%)
Mar 22, 2018	21.05	21.20	20.50	20.75	63,117	-0.45(-2.12%)
Mar 21, 2018	21.35	21.35	21.00	21.20	82,402	-0.15(-0.70%)
Mar 20, 2018	21.85	22.10	21.30	21.35	61,437	-0.40(-1.84%)
Mar 19, 2018	21.90	21.95	21.25	21.75	50,579	-0.25(-1.14%)
Mar 16, 2018	22.60	22.75	21.95	22.00	54,603	-0.60(-2.65%)
Mar 15, 2018	22.95	22.95	22.15	22.60	43,547	-0.40(-1.74%)
Mar 14, 2018	22.65	23.40	22.60	23.00	43,050	+0.35(+1.55%)
Mar 13, 2018	22.60	22.85	22.50	22.65	83,018	+0.10(+0.44%)
Mar 12, 2018	22.45	22.85	22.35	22.55	69,490	+0.10(+0.45%)
Mar 09, 2018	22.55	23.05	22.30	22.45	68,364	+0.05(+0.22%)
Mar 08, 2018	22.50	22.85	22.10	22.40	30,766	-0.05(-0.22%)
Mar 07, 2018				22.45	50,356	+0.15(+0.67%)
Mar 06, 2018	22.10	23.15	22.10	22.30	65,047	+0.35(+1.59%)
Mar 05, 2018	21.65	22.40	21.65	21.95	41,878	+0.20(+0.92%)
Mar 02, 2018	21.50	22.30	21.10	21.75	57,689	+0.00(+0.00%)
Mar 01, 2018	20.90	22.20	20.50	21.75	88,569	+0.80(+3.82%)
Feb 28, 2018	21.35	21.75	20.85	20.95	49,381	-0.40(-1.87%)
Feb 27, 2018	21.85	22.20	21.15	21.35	48,973	-0.50(-2.29%)
Feb 26, 2018	20.95	22.25	20.95	21.85	84,336	+0.90(+4.30%)
Feb 23, 2018	20.75	21.25	20.50	20.95	59,166	+0.35(+1.70%)
Feb 22, 2018				20.60	102,726	-0.15(-0.72%)
Feb 21, 2018	21.35	21.50	20.65	20.75	65,157	-0.45(-2.12%)
Feb 20, 2018	21.85	22.30	21.05	21.20	72,970	-0.70(-3.20%)
Feb 16, 2018		21.90	21.90	21.90	0	+0.15(+0.69%)
Feb 15, 2018	21.20	22.00	20.90	21.75	81,139	+0.75(+3.57%)
Feb 14, 2018	21.90	22.05	21.00	21.00	107,307	-1.00(-4.55%)
Feb 13, 2018	20.60	22.50	20.60	22.00	134,219	+1.25(+6.02%)
Feb 12, 2018	20.90	21.20	20.30	20.75	88,497	-0.05(-0.24%)
Feb 09, 2018	19.55	21.15	19.35	20.80	167,407	+1.75(+9.19%)
Feb 08, 2018	19.90	20.00	19.10	19.05	56,795	-0.85(-4.27%)
Feb 07, 2018	19.80	19.90	19.25	19.90	79,736	+0.10(+0.51%)
Feb 06, 2018	20.00	20.85	19.60	19.80	81,501	-0.85(-4.12%)
Feb 05, 2018	20.45	21.15	20.10	20.65	80,198	+0.65(+3.25%)
Feb 02, 2018	20.35	20.40	19.85	20.00	70,117	-0.45(-2.20%)

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.