Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.08	21.08	21.02	21.02	544	-0.12(-0.57%)
Apr 27, 2018	21.12	21.14	21.12	21.14	249	+0.09(+0.43%)
Apr 26, 2018	21.05	21.05	21.03	21.05	961	+0.14(+0.67%)
Apr 25, 2018	21.00	21.00	20.89	20.91	5,352	-0.10(-0.48%)
Apr 24, 2018	21.06	21.07	21.00	21.01	3,718	-0.14(-0.66%)
Apr 23, 2018	21.20	21.30	21.15	21.15	5,593	-0.02(-0.09%)
Apr 20, 2018	21.20	21.20	21.17	21.17	2,489	-0.02(-0.09%)
Apr 19, 2018	21.21	21.21	21.12	21.19	6,205	-0.05(-0.24%)
Apr 18, 2018	21.14	21.28	21.14	21.24	3,058	+0.11(+0.52%)
Apr 17, 2018	21.15	21.18	21.13	21.13	2,422	+0.01(+0.05%)
Apr 16, 2018	21.04	21.14	21.04	21.12	841	+0.13(+0.62%)
Apr 13, 2018	21.02	21.03	20.97	20.99	16,522	-0.03(-0.14%)
Apr 12, 2018	21.19	21.19	20.99	21.02	2,811	-0.15(-0.71%)
Apr 11, 2018	21.22	21.22	21.14	21.17	1,985	+0.01(+0.05%)
Apr 10, 2018	21.37	21.37	21.14	21.16	6,482	-0.24(-1.12%)
Apr 09, 2018	21.36	21.42	21.35	21.40	2,185	+0.06(+0.28%)
Apr 06, 2018	21.44	21.44	21.34	21.34	1,521	-0.08(-0.37%)
Apr 05, 2018	21.41	21.42	21.29	21.42	84,627	+0.07(+0.33%)
Apr 04, 2018	21.40	21.40	21.25	21.35	4,228	-0.06(-0.28%)
Apr 03, 2018	21.37	21.41	21.33	21.41	1,910	-0.04(-0.19%)
Apr 02, 2018	21.45	21.54	21.41	21.45	21,212	+0.01(+0.05%)
Mar 29, 2018		21.44	21.44	21.44	0	-0.02(-0.09%)
Mar 28, 2018	21.35	21.48	21.35	21.46	4,467	+0.17(+0.80%)
Mar 27, 2018	21.33	21.41	21.29	21.29	9,681	+0.09(+0.42%)
Mar 26, 2018	21.38	21.41	21.13	21.20	2,216	-0.17(-0.80%)
Mar 23, 2018	21.47	21.48	21.31	21.37	30,454	-0.14(-0.65%)
Mar 22, 2018	21.33	21.51	21.33	21.51	3,520	+0.16(+0.75%)
Mar 21, 2018	21.41	21.58	21.35	21.35	8,437	-0.04(-0.19%)
Mar 20, 2018	21.39	21.39	21.39	21.39	3,909	+0.06(+0.28%)
Mar 19, 2018	21.34	21.34	21.31	21.33	423	+0.06(+0.28%)
Mar 16, 2018	21.38	21.42	21.27	21.27	6,408	-0.10(-0.47%)
Mar 15, 2018	21.39	21.47	21.37	21.37	5,122	-0.03(-0.14%)
Mar 14, 2018	21.43	21.45	21.32	21.40	1,478	+0.00(+0.00%)
Mar 13, 2018	21.44	21.46	21.40	21.40	1,606	+0.04(+0.19%)
Mar 12, 2018	21.37	21.44	21.36	21.36	7,920	+0.01(+0.05%)
Mar 09, 2018	21.39	21.39	21.30	21.35	10,171	+0.02(+0.09%)
Mar 08, 2018	21.30	21.36	21.30	21.33	988	+0.01(+0.05%)
Mar 07, 2018	21.28	21.35	21.28	21.32	3,654	+0.04(+0.19%)
Mar 06, 2018	21.26	21.30	21.24	21.28	3,526	-0.06(-0.28%)
Mar 05, 2018	21.22	21.36	21.22	21.34	81,894	+0.10(+0.47%)
Mar 02, 2018	21.19	21.25	21.19	21.24	37,887	+0.14(+0.66%)
Mar 01, 2018	21.10	21.11	21.02	21.10	2,002	-0.03(-0.14%)
Feb 28, 2018	21.13	21.19	21.12	21.13	6,752	+0.01(+0.05%)
Feb 27, 2018	21.18	21.18	21.07	21.12	1,498	+0.01(+0.05%)
Feb 26, 2018	21.23	21.23	21.11	21.11	5,896	-0.01(-0.05%)
Feb 23, 2018	20.98	21.18	20.98	21.12	29,909	+0.17(+0.79%)
Feb 22, 2018	21.06	21.06	20.94	20.95	51,768	-0.19(-0.88%)
Feb 21, 2018	21.32	21.32	21.13	21.14	18,673	-0.14(-0.66%)
Feb 20, 2018	21.32	21.32	21.18	21.28	7,190	+0.01(+0.05%)
Feb 16, 2018		21.27	21.27	21.27	0	+0.42(+2.01%)
Feb 15, 2018	20.66	20.85	20.55	20.85	17,671	+0.27(+1.31%)
Feb 14, 2018	20.75	20.75	20.58	20.58	18,572	-0.18(-0.87%)
Feb 13, 2018	20.94	20.94	20.74	20.76	10,036	-0.18(-0.86%)
Feb 12, 2018	21.25	21.25	20.93	20.94	16,886	-0.22(-1.04%)
Feb 09, 2018	21.01	21.16	20.90	21.16	1,715	+0.24(+1.15%)
Feb 08, 2018	21.10	21.12	20.92	20.92	27,150	-0.18(-0.85%)
Feb 07, 2018	21.19	21.30	21.10	21.10	13,350	-0.01(-0.05%)
Feb 06, 2018	21.11	21.22	21.00	21.11	20,403	-0.06(-0.28%)
Feb 05, 2018	21.22	21.39	20.82	21.17	71,523	-0.23(-1.07%)
Feb 02, 2018	21.58	21.58	21.29	21.40	18,700	-0.25(-1.15%)

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.