Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.04	24.04	23.73	23.73	68,384	-0.31(-1.27%)
Apr 27, 2018	24.15	24.38	23.79	24.04	54,813	+0.04(+0.16%)
Apr 26, 2018	23.89	24.23	23.89	24.00	32,596	+0.04(+0.16%)
Apr 25, 2018	23.96	24.38	23.85	23.96	38,446	-0.11(-0.48%)
Apr 24, 2018	23.89	24.23	23.89	24.08	34,636	+0.23(+0.96%)
Apr 23, 2018	23.89	24.15	23.54	23.85	32,130	+0.11(+0.48%)
Apr 20, 2018	23.66	24.00	23.35	23.73	55,314	+0.04(+0.16%)
Apr 19, 2018	23.39	23.85	23.39	23.70	37,583	+0.34(+1.47%)
Apr 18, 2018	23.62	23.85	23.28	23.35	37,741	-0.27(-1.13%)
Apr 17, 2018	23.89	23.96	23.54	23.62	25,776	-0.19(-0.80%)
Apr 16, 2018	23.70	23.92	23.35	23.81	28,563	+0.19(+0.81%)
Apr 13, 2018	23.81	23.81	23.39	23.62	66,949	-0.04(-0.16%)
Apr 12, 2018	23.50	23.77	23.20	23.66	21,545	+0.27(+1.14%)
Apr 11, 2018	23.50	23.54	23.20	23.39	102,772	-0.15(-0.65%)
Apr 10, 2018	23.35	23.66	23.24	23.54	35,756	+0.38(+1.65%)
Apr 09, 2018	23.16	23.66	23.08	23.16	33,868	+0.04(+0.17%)
Apr 06, 2018	23.24	23.39	22.93	23.12	54,673	-0.23(-0.98%)
Apr 05, 2018	23.47	23.47	23.05	23.35	65,197	+0.11(+0.49%)
Apr 04, 2018	22.78	23.39	22.78	23.24	57,859	+0.23(+0.99%)
Apr 03, 2018	22.55	23.05	22.09	23.01	46,816	+0.57(+2.55%)
Apr 02, 2018	22.63	23.01	22.24	22.44	73,662	-0.15(-0.68%)
Mar 29, 2018		22.59	22.59	22.59	0	-0.42(-1.82%)
Mar 28, 2018	22.86	23.35	22.86	23.01	59,071	+0.19(+0.84%)
Mar 27, 2018	23.28	23.73	22.70	22.82	36,882	-0.34(-1.48%)
Mar 26, 2018	22.89	23.24	22.74	23.16	48,214	+0.53(+2.36%)
Mar 23, 2018	23.54	23.89	22.59	22.63	55,278	-0.88(-3.73%)
Mar 22, 2018	23.96	24.15	23.47	23.50	40,447	-0.61(-2.53%)
Mar 21, 2018	24.50	24.53	24.00	24.11	34,431	+0.00(+0.00%)
Mar 20, 2018	24.34	24.50	24.04	24.11	20,059	-0.27(-1.10%)
Mar 19, 2018	24.11	24.92	23.91	24.38	43,781	+0.23(+0.95%)
Mar 16, 2018	24.15	24.53	24.11	24.15	135,467	-0.04(-0.16%)
Mar 15, 2018	24.42	24.50	22.90	24.19	70,577	-0.11(-0.47%)
Mar 14, 2018	24.69	24.69	24.31	24.31	30,350	-0.20(-0.81%)
Mar 13, 2018	24.77	24.77	24.39	24.50	57,067	-0.15(-0.61%)
Mar 12, 2018	24.66	24.69	23.97	24.66	29,155	+0.00(+0.00%)
Mar 09, 2018	24.31	24.81	24.01	24.66	35,725	+0.49(+2.04%)
Mar 08, 2018	24.54	24.58	23.97	24.16	30,889	-0.30(-1.24%)
Mar 07, 2018	24.05	24.62	24.05	24.47	49,941	+0.27(+1.10%)
Mar 06, 2018	24.01	24.31	23.67	24.20	44,696	+0.23(+0.95%)
Mar 05, 2018	23.71	24.13	23.33	23.97	37,307	+0.15(+0.64%)
Mar 02, 2018	23.29	23.90	23.12	23.82	63,617	+0.38(+1.62%)
Mar 01, 2018	23.29	23.56	23.14	23.44	53,682	+0.19(+0.81%)
Feb 28, 2018	23.52	23.90	23.14	23.25	251,787	-0.27(-1.13%)
Feb 27, 2018	23.63	24.05	23.44	23.52	45,405	-0.15(-0.64%)
Feb 26, 2018	23.52	23.78	23.29	23.67	35,002	+0.23(+0.97%)
Feb 23, 2018	23.48	24.35	22.88	23.44	36,714	+0.08(+0.32%)
Feb 22, 2018	23.78	23.78	23.22	23.37	29,904	-0.34(-1.44%)
Feb 21, 2018	23.41	23.97	23.41	23.71	44,190	+0.30(+1.29%)
Feb 20, 2018	23.63	23.71	23.37	23.41	59,150	-0.38(-1.59%)
Feb 16, 2018		23.78	23.78	23.78	0	+0.23(+0.96%)
Feb 15, 2018	23.44	23.78	23.44	23.56	47,579	+0.11(+0.48%)
Feb 14, 2018	23.10	23.56	23.10	23.44	48,306	+0.23(+0.98%)
Feb 13, 2018	23.14	23.48	23.10	23.22	75,550	-0.11(-0.49%)
Feb 12, 2018	23.56	23.56	22.80	23.33	71,127	+0.00(+0.00%)
Feb 09, 2018	23.14	23.48	22.84	23.33	71,345	+0.42(+1.82%)
Feb 08, 2018		23.20	22.84	22.91	63,326	-0.19(-0.82%)
Feb 07, 2018	22.88	23.22	22.88	23.10	64,316	-0.04(-0.16%)
Feb 06, 2018	22.72	23.39	22.61	23.14	186,117	-0.34(-1.45%)
Feb 05, 2018	23.86	23.86	23.05	23.48	35,044	-0.61(-2.52%)
Feb 02, 2018	24.50	24.54	23.97	24.09	95,982	-0.38(-1.55%)

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.