Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.81	24.35	23.64	23.70	107,996	-0.14(-0.60%)
Apr 27, 2018	24.45	24.56	23.68	23.85	113,556	-0.16(-0.66%)
Apr 26, 2018	24.25	24.25	23.95	24.00	34,686	-0.15(-0.62%)
Apr 25, 2018	24.36	24.43	24.09	24.16	76,119	-0.22(-0.90%)
Apr 24, 2018	24.25	24.49	24.19	24.37	91,590	+0.23(+0.94%)
Apr 23, 2018	24.05	24.37	23.28	24.15	61,215	+0.10(+0.41%)
Apr 20, 2018	23.87	24.17	23.73	24.05	67,474	+0.09(+0.38%)
Apr 19, 2018	23.80	24.13	23.77	23.96	170,824	+0.12(+0.51%)
Apr 18, 2018	23.91	24.06	23.77	23.84	65,811	-0.10(-0.41%)
Apr 17, 2018	24.25	24.34	23.67	23.94	96,143	-0.21(-0.87%)
Apr 16, 2018	24.01	24.22	23.70	24.15	87,127	+0.23(+0.94%)
Apr 13, 2018	24.18	24.33	23.82	23.92	27,671	-0.19(-0.78%)
Apr 12, 2018	23.96	24.22	23.92	24.11	43,753	+0.23(+0.98%)
Apr 11, 2018	23.88	24.04	23.78	23.88	45,415	-0.08(-0.35%)
Apr 10, 2018	23.93	24.16	23.70	23.96	119,845	+0.26(+1.08%)
Apr 09, 2018	23.86	24.20	23.68	23.70	85,881	-0.06(-0.25%)
Apr 06, 2018	24.06	24.34	23.56	23.76	61,659	-0.51(-2.11%)
Apr 05, 2018	24.43	24.55	24.11	24.28	70,909	-0.12(-0.49%)
Apr 04, 2018	23.76	24.49	23.61	24.40	81,044	+0.33(+1.38%)
Apr 03, 2018	23.72	24.07	23.61	24.07	92,164	+0.51(+2.17%)
Apr 02, 2018	23.74	23.89	23.37	23.55	107,018	-0.20(-0.82%)
Mar 29, 2018		23.75	23.75	23.75	0	+0.22(+0.93%)
Mar 28, 2018	23.43	23.62	23.35	23.53	276,083	+0.09(+0.39%)
Mar 27, 2018	24.33	24.33	23.40	23.44	234,171	-0.89(-3.65%)
Mar 26, 2018	23.99	24.49	23.76	24.33	151,562	+0.60(+2.54%)
Mar 23, 2018	24.42	24.42	23.61	23.73	722,190	-0.68(-2.78%)
Mar 22, 2018	24.68	24.89	24.24	24.40	167,374	-0.43(-1.73%)
Mar 21, 2018	24.95	25.20	24.48	24.83	185,328	-0.06(-0.24%)
Mar 20, 2018	24.86	25.06	24.46	24.89	143,214	+0.17(+0.70%)
Mar 19, 2018	24.22	24.87	23.96	24.72	272,447	+0.51(+2.11%)
Mar 16, 2018	24.01	24.45	23.82	24.21	137,746	+0.15(+0.63%)
Mar 15, 2018	24.13	24.28	23.86	24.06	87,934	+0.12(+0.50%)
Mar 14, 2018	24.28	24.30	23.90	23.94	152,150	-0.24(-1.00%)
Mar 13, 2018	24.67	24.93	24.14	24.18	93,844	-0.44(-1.80%)
Mar 12, 2018	24.50	24.93	24.38	24.62	48,887	+0.17(+0.71%)
Mar 09, 2018	24.11	24.58	23.82	24.45	95,446	+0.43(+1.79%)
Mar 08, 2018	24.24	24.68	23.89	24.02	328,252	-0.19(-0.78%)
Mar 07, 2018	23.87	24.28	23.87	24.21	52,839	+0.24(+1.00%)
Mar 06, 2018	23.94	24.16	23.75	23.97	70,012	+0.06(+0.25%)
Mar 05, 2018	23.85	24.12	23.69	23.91	188,023	-0.14(-0.56%)
Mar 02, 2018	23.88	24.27	23.64	24.04	78,276	+0.05(+0.19%)
Mar 01, 2018	23.54	24.25	23.23	24.00	123,428	+0.41(+1.72%)
Feb 28, 2018	23.64	23.84	23.55	23.59	177,148	+0.02(+0.10%)
Feb 27, 2018	23.90	24.28	23.52	23.57	92,113	-0.33(-1.39%)
Feb 26, 2018	23.81	23.99	23.70	23.90	71,550	+0.24(+1.02%)
Feb 23, 2018	23.52	23.72	23.29	23.66	98,295	+0.29(+1.22%)
Feb 22, 2018	23.79	23.82	23.33	23.37	89,624	-0.34(-1.43%)
Feb 21, 2018	23.42	24.08	23.21	23.71	32,426	+0.31(+1.32%)
Feb 20, 2018	23.49	23.60	22.83	23.40	55,740	-0.17(-0.73%)
Feb 16, 2018		23.58	23.58	23.58	0	+0.82(+3.60%)
Feb 15, 2018	22.81	22.81	22.53	22.76	217,468	+0.11(+0.50%)
Feb 14, 2018	22.42	22.85	22.42	22.64	80,867	+0.08(+0.36%)
Feb 13, 2018	22.68	23.11	22.49	22.56	34,641	-0.21(-0.92%)
Feb 12, 2018	22.84	23.46	22.64	22.77	44,898	-0.02(-0.07%)
Feb 09, 2018	22.61	23.05	22.41	22.78	60,641	+0.41(+1.84%)
Feb 08, 2018	22.73	23.04	22.37	22.37	63,768	-0.35(-1.54%)
Feb 07, 2018	22.54	22.90	22.40	22.73	170,629	+0.19(+0.83%)
Feb 06, 2018	22.58	23.01	22.22	22.54	268,200	-0.85(-3.63%)
Feb 05, 2018	23.70	24.19	23.26	23.39	106,909	-0.58(-2.42%)
Feb 02, 2018	23.91	24.46	23.91	23.97	54,373	-0.07(-0.28%)

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.