Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.25	19.28	19.20	19.21	8,688	-0.10(-0.50%)
Apr 27, 2018	19.51	19.51	19.30	19.30	9,371	-0.17(-0.85%)
Apr 26, 2018	19.25	19.47	19.25	19.47	4,661	+0.23(+1.19%)
Apr 25, 2018	19.25	19.25	19.14	19.24	11,869	-0.08(-0.41%)
Apr 24, 2018	19.43	19.58	19.25	19.32	37,285	-0.06(-0.33%)
Apr 23, 2018	19.36	19.42	19.20	19.38	27,725	+0.06(+0.33%)
Apr 20, 2018	19.40	19.43	19.27	19.32	13,549	-0.06(-0.29%)
Apr 19, 2018	19.59	19.59	19.06	19.37	17,526	-0.31(-1.57%)
Apr 18, 2018	19.17	19.68	19.09	19.68	47,621	+0.85(+4.53%)
Apr 17, 2018	18.90	18.95	18.83	18.83	32,653	-0.02(-0.13%)
Apr 16, 2018	18.97	18.97	18.51	18.85	39,311	-0.01(-0.04%)
Apr 13, 2018	18.93	19.02	18.86	18.86	13,016	-0.13(-0.71%)
Apr 12, 2018	19.17	19.17	18.98	18.99	22,205	+0.00(+0.00%)
Apr 11, 2018	19.01	19.05	18.53	18.99	31,158	-0.06(-0.29%)
Apr 10, 2018	18.85	19.06	18.79	19.05	29,198	+0.19(+1.01%)
Apr 09, 2018	19.22	19.22	18.45	18.86	80,341	-1.31(-6.50%)
Apr 06, 2018	20.19	20.39	20.08	20.17	34,915	-0.12(-0.58%)
Apr 05, 2018	20.17	20.29	20.16	20.29	7,005	+0.13(+0.67%)
Apr 04, 2018	19.97	20.15	19.97	20.15	12,040	+0.00(+0.00%)
Apr 03, 2018	19.99	20.15	19.99	20.15	4,514	+0.24(+1.19%)
Apr 02, 2018	20.26	20.34	19.81	19.92	6,788	-0.34(-1.68%)
Mar 29, 2018		20.26	20.26	20.26	0	+0.34(+1.71%)
Mar 28, 2018	19.87	20.12	19.87	19.92	7,304	+0.08(+0.42%)
Mar 27, 2018	20.11	20.12	19.78	19.83	41,172	-0.22(-1.08%)
Mar 26, 2018	20.53	21.04	19.92	20.05	32,619	-0.30(-1.48%)
Mar 23, 2018	20.19	20.70	20.14	20.35	17,816	+0.28(+1.38%)
Mar 22, 2018	20.23	20.30	20.07	20.07	7,909	-0.40(-1.97%)
Mar 21, 2018	20.20	20.48	20.16	20.48	18,100	+0.43(+2.16%)
Mar 20, 2018	20.04	20.21	20.04	20.04	8,344	+0.03(+0.16%)
Mar 19, 2018	20.00	20.07	19.93	20.01	14,313	-0.20(-0.99%)
Mar 16, 2018	20.16	20.21	20.11	20.21	15,185	+0.10(+0.48%)
Mar 15, 2018	20.29	20.29	20.11	20.11	10,901	-0.15(-0.73%)
Mar 14, 2018	20.41	20.41	20.23	20.26	44,047	-0.11(-0.56%)
Mar 13, 2018	20.55	20.71	20.35	20.38	19,717	-0.27(-1.30%)
Mar 12, 2018	20.71	20.76	20.64	20.64	11,950	-0.06(-0.31%)
Mar 09, 2018	20.51	20.73	20.51	20.71	13,382	+0.28(+1.35%)
Mar 08, 2018	20.54	20.56	20.29	20.43	41,642	-0.14(-0.69%)
Mar 07, 2018		20.61		20.57	6,933	-0.09(-0.46%)
Mar 06, 2018	20.93	20.93	20.62	20.67	4,538	-0.24(-1.13%)
Mar 05, 2018	20.79	20.95	20.55	20.90	25,664	-0.08(-0.38%)
Mar 02, 2018	20.83	20.98	20.60	20.98	12,947	+0.02(+0.11%)
Mar 01, 2018	20.96	21.13	20.87	20.96	8,720	+0.01(+0.04%)
Feb 28, 2018	21.25	21.28	20.95	20.95	16,015	-0.29(-1.38%)
Feb 27, 2018	21.46	21.46	21.24	21.24	12,952	-0.38(-1.75%)
Feb 26, 2018	21.38	21.66	21.38	21.62	16,838	+0.32(+1.48%)
Feb 23, 2018	21.39	21.39	21.27	21.31	14,886	+0.03(+0.15%)
Feb 22, 2018	21.06	21.33	21.06	21.28	10,429	+0.30(+1.43%)
Feb 21, 2018	20.86	21.83	20.79	20.98	42,322	+0.22(+1.07%)
Feb 20, 2018	20.64	20.75	20.57	20.75	9,375	+0.22(+1.08%)
Feb 16, 2018		20.53	20.53	20.53	0	-0.31(-1.48%)
Feb 15, 2018	20.44	20.90	20.44	20.84	22,802	+0.05(+0.23%)
Feb 14, 2018	20.07	20.79	20.00	20.79	53,683	+0.71(+3.54%)
Feb 13, 2018	20.04	20.26	19.98	20.08	40,932	-0.03(-0.16%)
Feb 12, 2018	20.28	20.97	19.94	20.11	32,801	-0.20(-0.97%)
Feb 09, 2018	20.53	20.60	19.92	20.31	17,756	-0.15(-0.73%)
Feb 08, 2018	20.94	20.94	20.45	20.46	17,765	-0.28(-1.37%)
Feb 07, 2018	21.21	21.34	20.75	20.75	20,179	-0.63(-2.96%)
Feb 06, 2018	21.17	21.38	21.17	21.38	23,159	+0.28(+1.35%)
Feb 05, 2018	21.43	21.59	21.06	21.09	17,742	-0.48(-2.23%)
Feb 02, 2018	21.73	21.85	21.35	21.58	33,291	-0.40(-1.80%)

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.