Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.55	21.63	21.32	21.47	21,587	-0.12(-0.56%)
Apr 27, 2018	21.10	21.62	21.10	21.59	10,014	+0.60(+2.86%)
Apr 26, 2018	21.05	21.10	20.85	20.99	31,970	+0.37(+1.79%)
Apr 25, 2018	20.50	20.77	20.49	20.62	10,773	+0.22(+1.08%)
Apr 24, 2018	20.70	20.70	20.38	20.40	9,797	-0.09(-0.44%)
Apr 23, 2018	20.68	20.79	20.43	20.49	8,591	+0.13(+0.64%)
Apr 20, 2018	20.49	20.52	20.35	20.36	18,128	-0.42(-2.02%)
Apr 19, 2018	20.58	20.78	20.47	20.78	8,717	+0.98(+4.95%)
Apr 18, 2018	19.56	19.84	19.56	19.80	8,874	+0.24(+1.23%)
Apr 17, 2018	19.42	19.58	19.40	19.56	11,003	-0.32(-1.61%)
Apr 16, 2018	19.90	19.96	19.79	19.88	19,974	-0.40(-1.97%)
Apr 13, 2018	20.17	20.37	20.11	20.28	5,032	+0.50(+2.53%)
Apr 12, 2018	19.90	19.90	19.63	19.78	10,700	-0.20(-1.00%)
Apr 11, 2018	20.15	20.24	19.98	19.98	7,290	-0.18(-0.89%)
Apr 10, 2018	20.05	20.17	19.98	20.16	12,839	+0.27(+1.36%)
Apr 09, 2018	19.83	19.90	19.71	19.89	9,943	+0.30(+1.56%)
Apr 06, 2018	19.29	19.76	19.29	19.59	8,179	-0.09(-0.43%)
Apr 05, 2018	19.41	19.67	19.41	19.67	16,253	+0.29(+1.49%)
Apr 04, 2018	19.18	19.44	19.11	19.38	12,919	+0.02(+0.11%)
Apr 03, 2018	19.42	19.42	19.21	19.36	17,181	+0.34(+1.79%)
Apr 02, 2018	19.40	19.59	18.77	19.02	17,312	-0.52(-2.66%)
Mar 29, 2018		19.54	19.54	19.54	0	+0.10(+0.51%)
Mar 28, 2018	19.30	19.68	19.30	19.44	32,629	+0.33(+1.73%)
Mar 27, 2018	19.40	19.40	19.10	19.11	116,108	-0.28(-1.44%)
Mar 26, 2018	19.25	19.39	19.10	19.39	7,482	-0.08(-0.41%)
Mar 23, 2018	19.17	19.47	19.15	19.47	9,550	+0.11(+0.54%)
Mar 22, 2018	19.73	19.73	19.36	19.36	11,913	-0.26(-1.30%)
Mar 21, 2018	19.27	19.72	19.27	19.62	21,497	+0.35(+1.82%)
Mar 20, 2018	19.19	19.32	19.03	19.27	17,301	+0.27(+1.42%)
Mar 19, 2018	19.26	19.26	18.80	19.00	21,907	-0.64(-3.26%)
Mar 16, 2018	19.62	19.64	19.48	19.64	18,667	+0.00(+0.00%)
Mar 15, 2018	19.60	19.78	19.52	19.64	21,624	+0.30(+1.55%)
Mar 14, 2018	19.26	19.38	19.07	19.34	13,533	-0.08(-0.41%)
Mar 13, 2018	19.57	19.59	19.37	19.42	49,887	-0.09(-0.46%)
Mar 12, 2018	19.46	19.61	19.41	19.51	152,275	+0.38(+1.99%)
Mar 09, 2018	19.10	19.25	19.06	19.13	14,447	+0.53(+2.85%)
Mar 08, 2018	18.44	18.61	18.44	18.60	17,619	+0.04(+0.19%)
Mar 07, 2018	18.41	18.64	18.28	18.57	12,592	+0.17(+0.90%)
Mar 06, 2018	18.34	18.44	18.21	18.40	10,129	-0.10(-0.54%)
Mar 05, 2018	18.55	18.56	18.24	18.50	17,271	-0.77(-4.00%)
Mar 02, 2018	19.24	19.69	19.16	19.27	13,759	+0.97(+5.30%)
Mar 01, 2018	18.84	18.84	18.30	18.30	16,197	-1.98(-9.76%)
Feb 28, 2018	20.39	20.55	20.28	20.28	18,541	-0.38(-1.84%)
Feb 27, 2018	20.81	20.82	20.63	20.66	11,520	-0.21(-1.03%)
Feb 26, 2018	21.00	21.00	20.69	20.88	8,912	-0.11(-0.50%)
Feb 23, 2018	20.84	20.98	20.75	20.98	15,170	+0.23(+1.11%)
Feb 22, 2018	20.62	20.92	20.62	20.75	13,654	-0.17(-0.81%)
Feb 21, 2018	20.88	21.10	20.82	20.92	8,431	+0.10(+0.48%)
Feb 20, 2018	20.77	20.88	20.64	20.82	16,451	+0.20(+0.96%)
Feb 16, 2018		20.62	20.62	20.62	0	-0.18(-0.85%)
Feb 15, 2018	20.62	20.80	20.39	20.80	20,838	+0.57(+2.84%)
Feb 14, 2018	20.18	20.33	20.07	20.23	11,213	+0.18(+0.87%)
Feb 13, 2018	19.96	20.16	19.84	20.05	7,782	-0.03(-0.15%)
Feb 12, 2018	19.93	20.10	19.82	20.08	16,196	+0.20(+1.01%)
Feb 09, 2018	19.68	19.88	19.29	19.88	13,581	+0.52(+2.69%)
Feb 08, 2018	20.14	20.14	19.36	19.36	17,253	-0.81(-4.02%)
Feb 07, 2018		20.29	20.03	20.17	22,594	-0.29(-1.42%)
Feb 06, 2018	19.59	20.48	19.53	20.46	13,987	+0.20(+0.99%)
Feb 05, 2018		21.25	19.97	20.26	12,043	-0.99(-4.66%)
Feb 02, 2018	21.16	21.35	21.16	21.25	22,118	-0.21(-0.98%)

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.