Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	25.16	25.80	25.15	25.64	356,941	+0.47(+1.88%)
Apr 27, 2018	24.94	25.27	24.94	25.16	133,611	+0.23(+0.93%)
Apr 26, 2018	24.88	25.26	24.81	24.93	241,219	+0.02(+0.08%)
Apr 25, 2018	25.28	25.28	24.67	24.91	212,345	-0.31(-1.22%)
Apr 24, 2018	25.48	25.54	24.93	25.22	265,779	-0.13(-0.51%)
Apr 23, 2018	24.62	25.36	24.59	25.35	434,079	+0.81(+3.30%)
Apr 20, 2018	24.02	24.54	23.97	24.54	180,259	+0.61(+2.53%)
Apr 19, 2018	24.19	24.22	23.79	23.93	241,198	-0.19(-0.80%)
Apr 18, 2018	24.40	24.52	24.12	24.12	203,557	-0.27(-1.10%)
Apr 17, 2018	24.45	24.79	24.34	24.39	338,881	+0.07(+0.29%)
Apr 16, 2018	24.42	24.45	24.19	24.32	208,823	+0.14(+0.57%)
Apr 13, 2018	24.37	24.37	23.86	24.18	145,109	+0.04(+0.16%)
Apr 12, 2018	23.96	24.32	23.82	24.14	216,518	+0.33(+1.37%)
Apr 11, 2018	24.14	24.20	23.64	23.82	151,653	-0.36(-1.48%)
Apr 10, 2018	24.00	24.37	23.88	24.18	252,581	+0.69(+2.93%)
Apr 09, 2018	23.79	23.80	23.44	23.49	155,597	-0.14(-0.60%)
Apr 06, 2018	23.90	23.93	23.41	23.63	199,249	-0.31(-1.30%)
Apr 05, 2018	23.77	24.30	23.75	23.94	228,311	+0.19(+0.81%)
Apr 04, 2018	22.82	23.81	22.82	23.75	348,132	+0.64(+2.78%)
Apr 03, 2018	23.37	23.61	23.02	23.10	268,516	-0.21(-0.89%)
Apr 02, 2018	22.47	23.37	22.43	23.31	393,385	+0.87(+3.87%)
Mar 29, 2018		22.44	22.44	22.44	0	-0.05(-0.23%)
Mar 28, 2018	22.36	22.58	22.20	22.50	142,816	+0.15(+0.69%)
Mar 27, 2018	22.50	22.81	22.20	22.34	150,888	-0.04(-0.16%)
Mar 26, 2018	22.29	22.48	22.09	22.38	166,530	+0.28(+1.25%)
Mar 23, 2018	22.43	22.54	22.09	22.10	217,255	-0.29(-1.28%)
Mar 22, 2018	22.75	22.86	22.39	22.39	204,584	-0.43(-1.90%)
Mar 21, 2018	22.99	23.00	22.63	22.82	157,658	-0.20(-0.89%)
Mar 20, 2018	22.82	23.16	22.82	23.03	253,141	+0.14(+0.60%)
Mar 19, 2018	22.96	23.01	22.53	22.89	249,427	-0.03(-0.14%)
Mar 16, 2018	22.97	23.08	22.89	22.92	131,830	+0.00(+0.02%)
Mar 15, 2018	22.78	22.98	22.51	22.92	268,875	+0.10(+0.43%)
Mar 14, 2018	22.85	23.07	22.70	22.82	209,260	-0.09(-0.41%)
Mar 13, 2018	23.22	23.34	22.74	22.91	234,962	-0.30(-1.29%)
Mar 12, 2018	23.51	23.65	22.70	23.21	411,508	-0.32(-1.37%)
Mar 09, 2018	23.71	23.93	23.42	23.53	561,212	-0.19(-0.81%)
Mar 08, 2018	23.81	24.01	23.59	23.73	728,698	+0.01(+0.05%)
Mar 07, 2018	23.32	23.74	23.20	23.72	548,322	+0.20(+0.86%)
Mar 06, 2018	22.94	23.77	22.66	23.51	850,608	+0.55(+2.40%)
Mar 05, 2018	21.80	23.01	21.80	22.96	725,913	+1.18(+5.41%)
Mar 02, 2018	21.61	22.27	21.61	21.78	511,976	+0.21(+0.97%)
Mar 01, 2018	21.79	22.44	21.41	21.57	760,862	+0.70(+3.37%)
Feb 28, 2018	21.51	21.52	20.87	20.87	347,670	-0.56(-2.62%)
Feb 27, 2018	21.80	21.83	21.41	21.43	153,394	-0.36(-1.67%)
Feb 26, 2018	21.80	21.88	21.70	21.80	125,244	+0.00(+0.02%)
Feb 23, 2018	21.66	21.79	21.46	21.79	127,710	+0.29(+1.35%)
Feb 22, 2018	21.51	21.88	21.42	21.50	175,014	-0.01(-0.05%)
Feb 21, 2018	21.53	21.76	21.45	21.51	106,655	+0.02(+0.09%)
Feb 20, 2018	21.72	21.88	21.42	21.49	122,653	-0.28(-1.30%)
Feb 16, 2018		21.78	21.78	21.78	0	+0.09(+0.42%)
Feb 15, 2018	21.60	21.74	21.34	21.68	133,202	+0.27(+1.27%)
Feb 14, 2018	21.13	21.50	21.13	21.41	148,713	+0.15(+0.68%)
Feb 13, 2018	21.25	21.32	21.08	21.27	81,937	-0.02(-0.09%)
Feb 12, 2018	21.32	21.55	20.96	21.29	234,633	+0.16(+0.78%)
Feb 09, 2018	21.32	21.36	20.53	21.12	387,345	+0.04(+0.20%)
Feb 08, 2018		21.79	21.08	21.08	320,122	-0.57(-2.65%)
Feb 07, 2018	21.53	21.73	21.34	21.65	257,684	+0.24(+1.11%)
Feb 06, 2018	20.62	21.48	20.48	21.42	441,710	+0.15(+0.69%)
Feb 05, 2018	21.80	21.96	20.99	21.27	343,779	-0.68(-3.09%)
Feb 02, 2018	22.33	22.38	21.87	21.95	235,224	-0.52(-2.30%)

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.