Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.98	22.32	21.85	22.03	9,966	+0.21(+0.94%)
Apr 27, 2018	21.90	22.03	21.67	21.82	12,889	-0.04(-0.19%)
Apr 26, 2018	21.34	21.94	21.26	21.86	33,875	+0.50(+2.35%)
Apr 25, 2018	21.65	21.65	21.15	21.36	24,274	+0.04(+0.19%)
Apr 24, 2018	21.58	22.37	21.15	21.32	38,843	-0.24(-1.10%)
Apr 23, 2018	22.01	22.01	21.45	21.56	8,852	-0.21(-0.94%)
Apr 20, 2018	21.97	22.00	21.49	21.77	20,684	-0.35(-1.56%)
Apr 19, 2018	22.59	22.59	22.06	22.11	11,649	+0.07(+0.34%)
Apr 18, 2018	22.39	22.39	21.93	22.04	9,055	+0.06(+0.26%)
Apr 17, 2018	21.80	22.23	21.63	21.98	25,286	+0.21(+0.98%)
Apr 16, 2018	21.82	22.25	21.47	21.77	21,185	+0.01(+0.04%)
Apr 13, 2018	22.56	22.56	21.32	21.76	37,430	-0.81(-3.60%)
Apr 12, 2018	21.99	22.83	21.89	22.57	15,940	+0.76(+3.50%)
Apr 11, 2018	21.68	22.00	21.68	21.81	11,955	-0.03(-0.15%)
Apr 10, 2018	21.94	22.59	21.51	21.84	10,948	+0.00(+0.00%)
Apr 09, 2018	21.73	22.29	21.65	21.84	12,744	+0.12(+0.57%)
Apr 06, 2018	22.14	22.14	21.59	21.72	11,758	-0.44(-2.00%)
Apr 05, 2018	22.23	22.46	21.94	22.16	7,284	+0.13(+0.60%)
Apr 04, 2018	21.73	22.78	21.28	22.03	8,436	+0.22(+1.02%)
Apr 03, 2018	21.92	22.74	21.81	21.81	12,170	+0.00(+0.00%)
Apr 02, 2018	21.72	22.72	21.40	21.81	23,732	+0.23(+1.07%)
Mar 29, 2018		21.58	21.58	21.58	0	-0.05(-0.23%)
Mar 28, 2018	21.28	21.96	21.18	21.63	13,789	-0.39(-1.79%)
Mar 27, 2018	22.64	22.72	21.92	22.02	16,186	-0.10(-0.45%)
Mar 26, 2018	21.47	22.13	20.78	22.12	19,236	+0.80(+3.74%)
Mar 23, 2018	21.73	21.77	21.20	21.32	22,655	-0.47(-2.15%)
Mar 22, 2018	22.18	22.19	21.36	21.79	31,174	-0.77(-3.42%)
Mar 21, 2018	22.33	22.96	22.33	22.56	8,819	+0.30(+1.33%)
Mar 20, 2018	22.23	23.40	22.18	22.27	7,659	+0.04(+0.18%)
Mar 19, 2018	22.17	22.41	21.78	22.23	31,674	+0.06(+0.26%)
Mar 16, 2018	23.13	23.36	20.05	22.17	100,594	-1.03(-4.46%)
Mar 15, 2018	22.65	23.38	22.22	23.20	21,911	+0.49(+2.17%)
Mar 14, 2018	22.59	22.88	22.26	22.71	8,608	+0.48(+2.14%)
Mar 13, 2018	22.50	22.71	22.23	22.23	18,191	-0.30(-1.35%)
Mar 12, 2018	23.00	23.00	22.44	22.54	21,165	-0.41(-1.79%)
Mar 09, 2018	22.83	23.00	21.90	22.95	34,518	+1.29(+5.95%)
Mar 08, 2018	22.56	22.61	21.58	21.66	19,917	-0.85(-3.79%)
Mar 07, 2018	21.23	22.66	21.23	22.51	25,188	+1.20(+5.63%)
Mar 06, 2018	21.32	21.67	21.16	21.31	14,028	-0.06(-0.27%)
Mar 05, 2018	20.69	21.40	20.69	21.37	7,995	+0.36(+1.72%)
Mar 02, 2018	21.12	21.26	20.69	21.01	8,235	-0.16(-0.74%)
Mar 01, 2018	20.33	21.30	20.33	21.17	10,520	+0.55(+2.67%)
Feb 28, 2018	21.12	21.22	20.53	20.62	13,923	-0.44(-2.07%)
Feb 27, 2018	21.56	21.58	20.99	21.05	12,076	-0.65(-2.99%)
Feb 26, 2018	21.28	21.70	21.15	21.70	17,603	+0.34(+1.62%)
Feb 23, 2018	21.64	21.64	21.08	21.36	10,703	+0.14(+0.66%)
Feb 22, 2018	21.40	21.77	21.19	21.22	33,751	+0.68(+3.32%)
Feb 21, 2018	20.08	20.53	19.98	20.53	12,106	+0.52(+2.59%)
Feb 20, 2018	20.15	21.38	19.75	20.02	33,202	-0.39(-1.93%)
Feb 16, 2018		20.41	20.41	20.41	0	+0.53(+2.69%)
Feb 15, 2018	20.21	20.21	19.57	19.88	14,524	-0.41(-2.02%)
Feb 14, 2018	19.75	20.34	19.75	20.29	12,797	+0.30(+1.52%)
Feb 13, 2018	19.59	20.11	19.59	19.98	11,069	+0.21(+1.06%)
Feb 12, 2018	19.76	19.88	19.38	19.77	8,875	+0.14(+0.71%)
Feb 09, 2018	19.51	19.78	19.23	19.64	13,480	+0.35(+1.82%)
Feb 08, 2018	19.79	19.95	19.26	19.28	14,032	-0.42(-2.12%)
Feb 07, 2018		18.87	18.87	19.70	16,426	+0.83(+4.42%)
Feb 06, 2018	18.98	19.63	18.76	18.87	20,544	-0.12(-0.65%)
Feb 05, 2018	19.19	19.44	18.98	18.99	47,514	-0.20(-1.02%)
Feb 02, 2018	19.15	19.50	19.06	19.19	11,663	-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.