Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.98	22.01	21.87	21.87	333,944	-0.09(-0.41%)
Apr 27, 2018	21.93	21.98	21.87	21.96	119,628	+0.08(+0.36%)
Apr 26, 2018	21.85	21.92	21.82	21.88	121,462	+0.13(+0.62%)
Apr 25, 2018	21.72	21.77	21.64	21.75	544,970	-0.07(-0.31%)
Apr 24, 2018	21.95	21.98	21.73	21.82	176,588	-0.07(-0.33%)
Apr 23, 2018	21.93	21.94	21.84	21.89	107,481	-0.05(-0.23%)
Apr 20, 2018	21.98	21.98	21.90	21.94	137,952	-0.12(-0.56%)
Apr 19, 2018	22.16	22.16	22.02	22.06	105,598	-0.10(-0.45%)
Apr 18, 2018	22.10	22.17	22.10	22.16	270,824	+0.12(+0.53%)
Apr 17, 2018	21.96	22.07	21.95	22.05	93,644	+0.10(+0.43%)
Apr 16, 2018	21.95	21.96	21.88	21.95	546,978	+0.05(+0.25%)
Apr 13, 2018	22.02	22.02	21.84	21.90	240,386	-0.07(-0.32%)
Apr 12, 2018	21.93	22.00	21.90	21.97	226,081	+0.07(+0.31%)
Apr 11, 2018	21.87	21.99	21.87	21.90	176,051	-0.04(-0.20%)
Apr 10, 2018	21.90	21.99	21.88	21.95	101,321	+0.28(+1.29%)
Apr 09, 2018	21.72	21.83	21.64	21.67	185,138	+0.15(+0.70%)
Apr 06, 2018	21.69	21.75	21.46	21.52	131,121	-0.25(-1.16%)
Apr 05, 2018	21.71	21.81	21.70	21.77	323,679	+0.16(+0.72%)
Apr 04, 2018	21.25	21.63	21.24	21.61	228,134	+0.06(+0.29%)
Apr 03, 2018	21.55	21.59	21.42	21.55	424,727	+0.19(+0.89%)
Apr 02, 2018	21.63	21.69	21.25	21.36	352,465	-0.37(-1.70%)
Mar 29, 2018		21.73	21.73	21.73	0	+0.22(+1.04%)
Mar 28, 2018	21.50	21.63	21.41	21.50	504,117	+0.06(+0.29%)
Mar 27, 2018	21.72	21.75	21.38	21.44	293,927	-0.21(-0.98%)
Mar 26, 2018	21.58	21.65	21.40	21.65	172,025	+0.41(+1.92%)
Mar 23, 2018	21.54	21.59	21.24	21.25	503,861	-0.23(-1.07%)
Mar 22, 2018	21.69	21.73	21.48	21.48	306,683	-0.50(-2.27%)
Mar 21, 2018	21.87	22.06	21.87	21.97	311,069	+0.08(+0.36%)
Mar 20, 2018	21.85	21.95	21.85	21.90	127,352	+0.06(+0.26%)
Mar 19, 2018	21.96	21.96	21.74	21.84	129,968	-0.19(-0.86%)
Mar 16, 2018	22.03	22.09	22.00	22.03	216,190	-0.04(-0.18%)
Mar 15, 2018	22.09	22.15	22.02	22.07	263,082	-0.01(-0.03%)
Mar 14, 2018	22.21	22.22	22.01	22.07	304,627	+0.03(+0.15%)
Mar 13, 2018	22.29	22.29	22.00	22.04	571,196	-0.18(-0.83%)
Mar 12, 2018	22.17	22.24	22.15	22.23	467,744	+0.06(+0.25%)
Mar 09, 2018	22.03	22.17	21.99	22.17	676,387	+0.22(+0.99%)
Mar 08, 2018	21.98	21.98	21.87	21.95	169,529	+0.04(+0.20%)
Mar 07, 2018		21.92	21.74	21.91	971,048	-0.03(-0.15%)
Mar 06, 2018	21.97	21.98	21.86	21.94	845,964	+0.17(+0.80%)
Mar 05, 2018	21.51	21.79	21.50	21.77	210,318	+0.11(+0.49%)
Mar 02, 2018	21.47	21.67	21.38	21.66	120,123	+0.04(+0.21%)
Mar 01, 2018	21.79	21.85	21.47	21.62	137,406	-0.22(-1.00%)
Feb 28, 2018	22.14	22.14	21.83	21.83	356,624	-0.26(-1.16%)
Feb 27, 2018	22.34	22.35	22.09	22.09	98,784	-0.39(-1.74%)
Feb 26, 2018	22.39	22.48	22.29	22.48	329,275	+0.19(+0.85%)
Feb 23, 2018	22.20	22.30	22.15	22.29	351,386	+0.24(+1.10%)
Feb 22, 2018	22.03	22.17	22.01	22.05	137,074	+0.08(+0.37%)
Feb 21, 2018	22.15	22.30	21.96	21.97	339,160	-0.08(-0.38%)
Feb 20, 2018	22.05	22.16	21.99	22.05	258,506	-0.21(-0.93%)
Feb 16, 2018		22.26	22.26	22.26	0	+0.03(+0.15%)
Feb 15, 2018	22.19	22.23	22.07	22.23	187,860	+0.20(+0.89%)
Feb 14, 2018	21.49	22.03	21.49	22.03	299,778	+0.42(+1.94%)
Feb 13, 2018	21.50	21.63	21.49	21.61	179,440	-0.02(-0.08%)
Feb 12, 2018	21.48	21.68	21.40	21.63	571,047	+0.31(+1.47%)
Feb 09, 2018	21.35	21.40	20.78	21.31	397,930	+0.16(+0.77%)
Feb 08, 2018	21.81	21.81	21.13	21.15	577,892	-0.58(-2.68%)
Feb 07, 2018	21.87	22.03	21.73	21.73	559,917	-0.38(-1.72%)
Feb 06, 2018	21.59	22.16	21.59	22.11	713,414	+0.25(+1.15%)
Feb 05, 2018	22.33	22.44	21.67	21.86	1,524,465	-0.68(-3.00%)
Feb 02, 2018	22.83	22.83	22.53	22.54	232,137	-0.53(-2.28%)

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.