Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.13	21.19	20.90	20.99	6,083,217	-0.12(-0.55%)
Apr 27, 2018	20.76	21.20	20.73	21.10	9,663,448	+0.30(+1.43%)
Apr 26, 2018	20.74	20.88	20.62	20.80	9,905,685	+0.16(+0.76%)
Apr 25, 2018	20.93	21.09	20.56	20.65	10,175,500	-0.36(-1.74%)
Apr 24, 2018	21.58	21.59	20.95	21.01	13,601,726	-0.48(-2.24%)
Apr 23, 2018	21.75	21.95	21.34	21.49	12,000,634	-0.61(-2.77%)
Apr 20, 2018	22.38	22.43	22.06	22.10	6,169,993	-0.25(-1.11%)
Apr 19, 2018	22.39	22.50	22.29	22.35	3,739,679	-0.13(-0.59%)
Apr 18, 2018	22.51	22.68	22.46	22.49	2,564,173	-0.02(-0.11%)
Apr 17, 2018	22.47	22.59	22.35	22.51	5,099,505	+0.08(+0.37%)
Apr 16, 2018	22.16	22.47	22.11	22.43	3,766,582	+0.33(+1.50%)
Apr 13, 2018	22.03	22.19	21.98	22.10	3,503,140	+0.12(+0.53%)
Apr 12, 2018	22.29	22.30	21.86	21.98	3,764,924	-0.25(-1.12%)
Apr 11, 2018	22.41	22.55	22.19	22.23	3,588,927	-0.22(-1.00%)
Apr 10, 2018	22.43	22.55	22.38	22.45	3,625,750	-0.02(-0.11%)
Apr 09, 2018	22.31	22.62	22.26	22.48	4,690,375	+0.20(+0.89%)
Apr 06, 2018	22.59	22.59	22.15	22.28	6,382,395	-0.33(-1.47%)
Apr 05, 2018	22.56	22.82	22.34	22.61	5,712,267	+0.07(+0.33%)
Apr 04, 2018	22.39	22.61	22.27	22.54	4,868,646	+0.10(+0.44%)
Apr 03, 2018	22.35	22.52	22.20	22.44	5,707,429	+0.08(+0.37%)
Apr 02, 2018	22.76	22.78	22.18	22.35	4,462,453	-0.35(-1.53%)
Mar 29, 2018		22.70	22.70	22.70	0	+0.37(+1.67%)
Mar 28, 2018	22.54	22.54	22.02	22.33	6,284,945	-0.12(-0.52%)
Mar 27, 2018	22.25	22.76	22.17	22.44	9,281,490	+0.21(+0.93%)
Mar 26, 2018	22.08	22.30	21.90	22.24	5,035,030	+0.28(+1.28%)
Mar 23, 2018	22.24	22.49	21.91	21.96	6,129,627	-0.19(-0.86%)
Mar 22, 2018	21.98	22.37	21.98	22.15	9,081,901	-0.09(-0.41%)
Mar 21, 2018	22.20	22.60	22.13	22.24	7,889,269	+0.02(+0.11%)
Mar 20, 2018	22.31	22.36	22.03	22.21	9,208,646	-0.12(-0.52%)
Mar 19, 2018	22.50	22.52	22.19	22.33	5,980,967	-0.17(-0.74%)
Mar 16, 2018	22.28	22.59	22.25	22.49	16,640,079	+0.19(+0.85%)
Mar 15, 2018	22.48	22.73	21.93	22.30	11,444,507	-0.11(-0.48%)
Mar 14, 2018	22.69	22.83	22.18	22.41	11,155,775	-0.22(-0.95%)
Mar 13, 2018	22.77	22.86	22.59	22.63	4,215,624	-0.10(-0.44%)
Mar 12, 2018	22.50	22.73	22.49	22.73	5,133,135	+0.25(+1.11%)
Mar 09, 2018	22.53	22.53	22.33	22.48	4,867,616	+0.03(+0.15%)
Mar 08, 2018	22.25	22.46	22.20	22.44	5,213,831	+0.31(+1.42%)
Mar 07, 2018		22.21	21.98	22.13	3,910,522	-0.05(-0.22%)
Mar 06, 2018	22.48	22.49	22.07	22.18	4,169,712	-0.31(-1.40%)
Mar 05, 2018	22.10	22.57	22.02	22.49	5,613,679	+0.38(+1.72%)
Mar 02, 2018	22.15	22.39	21.93	22.11	4,793,581	-0.02(-0.11%)
Mar 01, 2018	22.41	22.64	22.07	22.14	6,218,961	-0.27(-1.22%)
Feb 28, 2018	22.64	22.71	22.39	22.41	6,240,337	-0.17(-0.73%)
Feb 27, 2018	23.07	23.10	22.56	22.58	4,721,529	-0.45(-1.94%)
Feb 26, 2018	23.02	23.09	22.93	23.02	4,243,199	+0.05(+0.22%)
Feb 23, 2018	22.44	23.00	22.34	22.97	4,793,215	+0.60(+2.70%)
Feb 22, 2018				22.37	6,676,521	+0.64(+2.94%)
Feb 21, 2018	22.19	22.22	21.72	21.73	4,580,314	-0.41(-1.87%)
Feb 20, 2018	22.21	22.37	22.08	22.15	4,391,115	-0.15(-0.67%)
Feb 16, 2018		22.30	22.30	22.30	0	+0.12(+0.56%)
Feb 15, 2018	21.76	22.17	21.71	22.17	3,852,512	+0.47(+2.18%)
Feb 14, 2018	21.84	21.94	21.64	21.70	3,608,806	-0.25(-1.14%)
Feb 13, 2018	21.85	22.04	21.69	21.95	4,091,377	+0.03(+0.15%)
Feb 12, 2018	21.76	22.05	21.59	21.92	3,501,363	+0.19(+0.87%)
Feb 09, 2018	21.25	21.91	21.22	21.73	5,069,784	+0.53(+2.51%)
Feb 08, 2018	21.58	21.75	21.19	21.20	6,582,423	-0.42(-1.93%)
Feb 07, 2018	21.57	22.01	21.52	21.61	6,186,934	+0.03(+0.15%)
Feb 06, 2018	21.84	21.84	21.20	21.58	8,056,163	-0.68(-3.04%)
Feb 05, 2018	22.52	22.70	22.10	22.26	4,002,784	-0.33(-1.47%)
Feb 02, 2018	22.63	22.85	22.56	22.59	5,334,978	-0.14(-0.61%)

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.