Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.74	20.78	20.35	20.35	70,205	-0.38(-1.85%)
Apr 27, 2018	21.12	21.35	20.72	20.74	59,550	-0.38(-1.82%)
Apr 26, 2018	21.47	21.47	21.05	21.12	158,857	-0.31(-1.43%)
Apr 25, 2018	21.62	21.74	21.39	21.43	72,223	-0.23(-1.06%)
Apr 24, 2018	21.55	21.89	21.39	21.66	56,308	+0.15(+0.71%)
Apr 23, 2018	21.51	21.66	21.39	21.51	35,406	+0.12(+0.54%)
Apr 20, 2018	21.08	21.51	21.08	21.39	53,076	+0.23(+1.09%)
Apr 19, 2018	21.01	21.24	20.97	21.16	164,095	+0.19(+0.92%)
Apr 18, 2018	21.05	21.12	20.85	20.97	53,383	-0.08(-0.36%)
Apr 17, 2018	21.31	21.31	21.01	21.05	106,640	-0.12(-0.54%)
Apr 16, 2018	21.08	21.24	20.97	21.16	65,090	+0.19(+0.92%)
Apr 13, 2018	21.35	21.35	20.78	20.97	42,659	-0.27(-1.27%)
Apr 12, 2018	21.08	21.35	21.05	21.24	88,170	+0.31(+1.47%)
Apr 11, 2018	20.93	21.05	20.85	20.93	51,092	-0.08(-0.37%)
Apr 10, 2018	20.93	21.08	20.82	21.01	85,390	+0.27(+1.30%)
Apr 09, 2018	20.89	21.12	20.66	20.74	116,662	+0.00(+0.00%)
Apr 06, 2018	21.01	21.24	20.59	20.74	58,191	-0.38(-1.82%)
Apr 05, 2018	20.97	21.20	20.85	21.12	98,343	+0.12(+0.55%)
Apr 04, 2018	20.70	21.16	20.70	21.01	106,699	+0.15(+0.74%)
Apr 03, 2018	20.85	21.08	20.82	20.85	106,313	+0.12(+0.56%)
Apr 02, 2018	21.05	21.24	20.59	20.74	145,964	-0.35(-1.64%)
Mar 29, 2018		21.08	21.08	21.08	0	-0.15(-0.72%)
Mar 28, 2018	21.16	21.47	21.01	21.24	105,940	+0.15(+0.73%)
Mar 27, 2018	21.51	21.62	21.01	21.08	126,398	-0.38(-1.79%)
Mar 26, 2018	21.43	21.51	21.05	21.47	74,198	+0.69(+3.33%)
Mar 23, 2018	21.70	21.81	20.66	20.78	162,163	-0.92(-4.25%)
Mar 22, 2018	22.01	22.24	21.66	21.70	61,525	-0.50(-2.25%)
Mar 21, 2018	22.16	22.43	22.08	22.20	32,823	+0.00(+0.00%)
Mar 20, 2018	22.47	22.58	22.16	22.20	21,334	-0.23(-1.03%)
Mar 19, 2018	22.27	22.43	22.08	22.43	40,864	+0.15(+0.69%)
Mar 16, 2018	22.24	22.51	22.08	22.27	111,806	+0.00(+0.00%)
Mar 15, 2018	22.16	22.35	21.97	22.27	24,560	+0.23(+1.05%)
Mar 14, 2018	22.46	22.46	21.89	22.04	45,708	-0.31(-1.37%)
Mar 13, 2018	22.62	22.62	22.24	22.35	61,978	-0.15(-0.68%)
Mar 12, 2018	22.50	22.66	22.35	22.50	27,319	+0.04(+0.17%)
Mar 09, 2018	22.01	22.50	21.85	22.46	34,446	+0.53(+2.44%)
Mar 08, 2018	22.16	22.31	21.70	21.93	24,171	-0.23(-1.03%)
Mar 07, 2018	21.82	22.31	21.82	22.16	38,713	+0.23(+1.05%)
Mar 06, 2018	21.62	22.01	21.43	21.93	40,403	+0.23(+1.06%)
Mar 05, 2018	21.24	21.78	20.94	21.70	61,120	+0.34(+1.61%)
Mar 02, 2018	20.86	21.43	20.67	21.36	46,914	+0.42(+2.01%)
Mar 01, 2018	20.78	21.17	20.63	20.94	53,361	+0.11(+0.55%)
Feb 28, 2018	21.55	21.59	20.78	20.82	109,481	-0.69(-3.20%)
Feb 27, 2018	21.59	21.82	21.51	21.51	41,460	-0.15(-0.71%)
Feb 26, 2018	21.66	21.74	21.47	21.66	29,304	+0.04(+0.18%)
Feb 23, 2018	21.51	21.74	21.36	21.62	25,608	+0.19(+0.89%)
Feb 22, 2018	21.70	21.78	21.40	21.43	43,128	-0.23(-1.06%)
Feb 21, 2018	21.47	21.89	21.47	21.66	47,482	+0.23(+1.07%)
Feb 20, 2018	21.82	21.89	21.36	21.43	60,246	-0.42(-1.92%)
Feb 16, 2018		21.85	21.85	21.85	0	+0.38(+1.78%)
Feb 15, 2018	21.43	21.62	21.20	21.47	50,727	+0.04(+0.18%)
Feb 14, 2018	20.82	21.47	20.82	21.43	40,844	+0.38(+1.82%)
Feb 13, 2018	20.94	21.13	20.90	21.05	44,909	+0.04(+0.18%)
Feb 12, 2018	21.20	21.20	20.82	21.01	65,532	-0.11(-0.54%)
Feb 09, 2018	21.13	21.32	20.86	21.13	61,135	+0.19(+0.91%)
Feb 08, 2018	21.51	21.51	20.90	20.94	96,963	-0.57(-2.66%)
Feb 07, 2018	21.20	21.59	21.05	21.51	58,146	+0.15(+0.72%)
Feb 06, 2018	20.55	21.43	20.55	21.36	134,106	+0.15(+0.72%)
Feb 05, 2018	21.51	21.70	21.07	21.20	35,230	-0.50(-2.29%)
Feb 02, 2018	21.62	21.82	21.47	21.70	50,598	-0.08(-0.35%)

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.