Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.42	22.42	22.11	22.11	70,826	-0.43(-1.90%)
Apr 27, 2018	22.34	22.61	22.31	22.54	31,768	+0.27(+1.23%)
Apr 26, 2018	22.09	22.28	22.05	22.27	33,767	+0.14(+0.65%)
Apr 25, 2018	22.01	22.14	21.93	22.12	53,281	+0.06(+0.27%)
Apr 24, 2018	22.04	22.20	21.97	22.06	38,201	+0.13(+0.58%)
Apr 23, 2018	21.93	21.96	21.87	21.94	356,639	+0.01(+0.04%)
Apr 20, 2018	22.05	22.05	21.88	21.93	34,914	-0.09(-0.43%)
Apr 19, 2018	22.08	22.12	21.96	22.02	30,092	-0.07(-0.31%)
Apr 18, 2018	22.17	22.29	22.09	22.09	167,011	-0.07(-0.31%)
Apr 17, 2018	21.99	22.22	21.96	22.16	133,990	+0.20(+0.89%)
Apr 16, 2018	21.73	21.96	21.73	21.96	61,407	+0.31(+1.42%)
Apr 13, 2018	21.63	21.74	21.61	21.65	89,683	+0.06(+0.28%)
Apr 12, 2018	21.82	21.88	21.53	21.59	128,040	-0.22(-1.02%)
Apr 11, 2018	21.85	21.88	21.74	21.82	182,111	-0.05(-0.23%)
Apr 10, 2018	21.70	21.97	21.55	21.87	169,488	+0.25(+1.14%)
Apr 09, 2018	21.65	21.82	21.60	21.62	235,113	+0.02(+0.08%)
Apr 06, 2018	21.77	21.83	21.52	21.60	167,618	-0.20(-0.94%)
Apr 05, 2018	21.59	21.85	21.48	21.81	126,609	+0.19(+0.87%)
Apr 04, 2018	21.47	21.64	21.39	21.62	626,123	+0.05(+0.24%)
Apr 03, 2018	21.46	21.64	21.33	21.57	779,176	+0.19(+0.88%)
Apr 02, 2018	21.59	21.68	21.29	21.38	775,466	-0.24(-1.11%)
Mar 29, 2018		21.62	21.62	21.62	0	+0.12(+0.57%)
Mar 28, 2018	21.47	21.56	21.39	21.50	79,394	+0.11(+0.52%)
Mar 27, 2018	21.28	21.61	21.18	21.39	50,121	+0.18(+0.84%)
Mar 26, 2018	21.09	21.23	21.01	21.21	105,211	+0.22(+1.04%)
Mar 23, 2018	21.30	21.40	20.94	20.99	65,669	-0.30(-1.39%)
Mar 22, 2018	21.24	21.57	21.23	21.29	45,495	+0.03(+0.16%)
Mar 21, 2018	21.31	21.50	21.21	21.25	66,536	-0.06(-0.30%)
Mar 20, 2018	21.50	21.50	21.29	21.32	46,196	-0.15(-0.69%)
Mar 19, 2018	21.69	21.69	21.37	21.47	32,748	-0.25(-1.13%)
Mar 16, 2018	21.55	21.75	21.55	21.71	27,313	+0.18(+0.83%)
Mar 15, 2018	21.53	21.67	21.45	21.53	34,680	+0.05(+0.24%)
Mar 14, 2018	21.47	21.61	21.41	21.48	208,116	+0.08(+0.40%)
Mar 13, 2018	21.41	21.44	21.23	21.40	42,436	+0.07(+0.32%)
Mar 12, 2018	21.27	21.35	21.25	21.33	66,220	+0.09(+0.44%)
Mar 09, 2018	21.22	21.25	21.14	21.24	242,292	+0.00(+0.00%)
Mar 08, 2018	21.18	21.25	21.15	21.24	173,874	+0.11(+0.52%)
Mar 07, 2018			21.07	21.13	48,127	-0.11(-0.52%)
Mar 06, 2018	21.35	21.35	21.14	21.24	37,574	-0.09(-0.44%)
Mar 05, 2018	20.91	21.37	20.83	21.33	53,898	+0.42(+2.03%)
Mar 02, 2018	20.82	20.96	20.76	20.91	61,183	+0.03(+0.12%)
Mar 01, 2018	20.88	21.16	20.79	20.88	58,551	+0.04(+0.20%)
Feb 28, 2018	20.98	21.07	20.84	20.84	56,560	-0.10(-0.49%)
Feb 27, 2018	21.30	21.38	20.94	20.94	59,098	-0.32(-1.52%)
Feb 26, 2018	21.39	21.39	21.18	21.26	101,370	-0.05(-0.24%)
Feb 23, 2018	20.87	21.32	20.87	21.31	52,716	+0.55(+2.65%)
Feb 22, 2018	20.69	20.91	20.69	20.76	49,504	+0.15(+0.74%)
Feb 21, 2018	21.01	21.01	20.61	20.61	105,093	-0.33(-1.58%)
Feb 20, 2018	21.10	21.14	20.87	20.94	63,838	-0.21(-1.00%)
Feb 16, 2018		21.15	21.15	21.15	0	+0.12(+0.56%)
Feb 15, 2018	20.69	21.03	20.64	21.03	70,626	+0.53(+2.56%)
Feb 14, 2018	20.45	20.64	20.36	20.51	78,376	-0.06(-0.29%)
Feb 13, 2018	20.48	20.64	20.30	20.57	112,945	+0.09(+0.42%)
Feb 12, 2018	20.45	20.58	20.22	20.48	143,812	+0.14(+0.71%)
Feb 09, 2018	20.09	20.48	19.90	20.34	132,015	+0.36(+1.78%)
Feb 08, 2018	20.40	20.46	19.98	19.98	154,356	-0.47(-2.28%)
Feb 07, 2018	20.51	20.57	20.45	20.45	74,461	+0.00(+0.00%)
Feb 06, 2018	20.41	20.54	20.02	20.45	178,051	-0.37(-1.79%)
Feb 05, 2018	21.13	21.22	20.70	20.82	141,666	-0.33(-1.56%)
Feb 02, 2018	21.33	21.37	21.14	21.15	364,297	-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.