Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.29	20.45	20.03	20.03	1,410,946	-0.22(-1.10%)
Apr 27, 2018	20.29	20.37	20.17	20.26	878,215	-0.03(-0.16%)
Apr 26, 2018	20.28	20.50	20.19	20.29	1,543,841	-0.09(-0.43%)
Apr 25, 2018	20.78	20.91	20.12	20.38	2,517,706	-0.55(-2.62%)
Apr 24, 2018	21.47	21.54	20.80	20.93	2,081,624	-0.44(-2.05%)
Apr 23, 2018	21.54	21.66	21.32	21.36	1,781,078	-0.17(-0.81%)
Apr 20, 2018	21.74	21.78	21.46	21.54	1,814,847	-0.28(-1.29%)
Apr 19, 2018	22.11	22.14	21.80	21.82	1,429,089	-0.33(-1.51%)
Apr 18, 2018	22.29	22.36	21.92	22.15	1,267,497	-0.12(-0.56%)
Apr 17, 2018	21.88	22.40	21.77	22.28	4,067,723	+0.54(+2.49%)
Apr 16, 2018	21.37	21.73	21.28	21.73	2,476,225	+0.55(+2.61%)
Apr 13, 2018	21.30	21.30	21.07	21.18	706,845	-0.01(-0.04%)
Apr 12, 2018	21.14	21.28	21.12	21.19	719,584	+0.09(+0.45%)
Apr 11, 2018	21.08	21.20	20.97	21.09	899,339	-0.09(-0.45%)
Apr 10, 2018	21.17	21.32	21.04	21.19	2,562,115	+0.26(+1.24%)
Apr 09, 2018	20.86	21.14	20.83	20.93	1,979,820	+0.19(+0.90%)
Apr 06, 2018	21.06	21.16	20.56	20.74	1,354,539	-0.43(-2.05%)
Apr 05, 2018	21.35	21.37	21.14	21.18	926,680	-0.05(-0.25%)
Apr 04, 2018	20.76	21.28	20.76	21.23	2,496,196	+0.24(+1.16%)
Apr 03, 2018	20.77	21.08	20.76	20.99	1,478,988	+0.34(+1.64%)
Apr 02, 2018	21.06	21.20	20.48	20.65	1,051,389	-0.42(-2.00%)
Mar 29, 2018		21.07	21.07	21.07	0	+0.23(+1.11%)
Mar 28, 2018	20.82	21.00	20.67	20.84	812,558	+0.02(+0.10%)
Mar 27, 2018	21.37	21.44	20.72	20.82	1,244,658	-0.50(-2.32%)
Mar 26, 2018	20.93	21.36	20.87	21.31	1,270,950	+0.65(+3.16%)
Mar 23, 2018	20.83	21.12	20.65	20.66	1,003,061	-0.28(-1.34%)
Mar 22, 2018	21.27	21.39	20.93	20.94	1,136,912	-0.45(-2.08%)
Mar 21, 2018	21.45	21.58	21.31	21.39	889,353	-0.07(-0.33%)
Mar 20, 2018	21.24	21.50	21.24	21.46	605,440	+0.21(+0.97%)
Mar 19, 2018	21.26	21.45	21.16	21.25	1,203,707	+0.00(+0.02%)
Mar 16, 2018	21.22	21.31	21.06	21.25	2,559,070	+0.05(+0.25%)
Mar 15, 2018	21.31	21.42	21.12	21.19	846,235	-0.16(-0.73%)
Mar 14, 2018	21.60	21.61	21.29	21.35	1,127,065	-0.21(-1.00%)
Mar 13, 2018	21.81	21.88	21.52	21.57	881,571	-0.24(-1.12%)
Mar 12, 2018	21.88	21.88	21.69	21.81	909,404	-0.02(-0.09%)
Mar 09, 2018	21.60	21.85	21.58	21.83	1,042,251	+0.26(+1.23%)
Mar 08, 2018	21.62	21.78	21.36	21.57	1,212,361	+0.01(+0.04%)
Mar 07, 2018		21.58		21.56	2,949,544	+0.40(+1.89%)
Mar 06, 2018	20.77	21.16	20.75	21.16	3,154,407	+0.41(+1.97%)
Mar 05, 2018	20.43	20.82	20.35	20.75	1,536,730	+0.24(+1.19%)
Mar 02, 2018	20.31	20.53	20.24	20.50	1,204,531	+0.09(+0.42%)
Mar 01, 2018	20.77	20.79	20.31	20.42	1,729,638	-0.34(-1.63%)
Feb 28, 2018	21.02	21.09	20.76	20.76	2,462,546	-0.27(-1.28%)
Feb 27, 2018	21.22	21.26	20.91	21.02	2,240,584	-0.21(-0.97%)
Feb 26, 2018	21.23	21.23	20.99	21.23	1,358,884	+0.10(+0.47%)
Feb 23, 2018	20.86	21.13	20.63	21.13	2,488,240	+0.33(+1.59%)
Feb 22, 2018				20.80	2,260,255	+0.17(+0.80%)
Feb 21, 2018	20.61	20.75	20.46	20.64	3,144,443	+0.01(+0.06%)
Feb 20, 2018	20.47	20.73	20.34	20.62	2,134,203	+0.02(+0.12%)
Feb 16, 2018		20.60	20.60	20.60	0	+0.47(+2.34%)
Feb 15, 2018	20.03	20.14	19.93	20.13	2,007,261	+0.23(+1.14%)
Feb 14, 2018	19.43	19.96	19.37	19.90	1,697,448	+0.42(+2.16%)
Feb 13, 2018	19.43	19.58	19.34	19.48	1,626,776	+0.04(+0.21%)
Feb 12, 2018	19.12	19.52	19.08	19.44	2,653,214	+0.51(+2.71%)
Feb 09, 2018	18.97	19.18	18.46	18.93	2,137,579	+0.16(+0.84%)
Feb 08, 2018	19.69	19.69	18.77	18.77	1,892,865	-0.84(-4.29%)
Feb 07, 2018	19.25	19.75	19.14	19.61	1,681,306	+0.32(+1.66%)
Feb 06, 2018	19.02	19.43	18.76	19.29	1,998,180	-0.15(-0.78%)
Feb 05, 2018	19.82	19.86	19.26	19.44	1,248,817	-0.40(-2.01%)
Feb 02, 2018	20.11	20.15	19.83	19.84	1,703,624	-0.40(-1.95%)

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.